The highest closing price for Intellinetics (INLX) last month was $14, on July 17. It was down 1.7% for the month. The latest price is $9.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $12.55 | $12.70 | $12.05 | $12.05 | 4,000 |
July 30 2025 | $13.05 | $13.05 | $13.05 | $13.05 | 300 |
July 29 2025 | $12.98 | $13.15 | $12.98 | $13.15 | 1,800 |
July 28 2025 | $13.66 | $13.66 | $12.95 | $13.46 | 1,400 |
July 25 2025 | $13.58 | $13.58 | $13.58 | $13.58 | — |
July 24 2025 | $13.58 | $13.58 | $13.58 | $13.58 | — |
July 23 2025 | $13.31 | $13.98 | $13.31 | $13.58 | 2,200 |
July 22 2025 | $13.47 | $13.64 | $13.09 | $13.09 | 1,200 |
July 21 2025 | $13.71 | $14.30 | $13.50 | $13.75 | 6,100 |
July 18 2025 | $13.46 | $13.90 | $13.46 | $13.90 | 600 |
July 17 2025 | $14.00 | $14.57 | $13.72 | $14.00 | 7,100 |
July 16 2025 | $14.24 | $14.24 | $13.45 | $13.45 | 2,600 |
July 15 2025 | $12.75 | $12.95 | $12.75 | $12.95 | 1,500 |
July 14 2025 | $12.95 | $13.00 | $12.95 | $13.00 | 1,100 |
July 11 2025 | $13.10 | $13.10 | $13.10 | $13.10 | 700 |
July 10 2025 | $13.65 | $13.65 | $13.65 | $13.65 | 800 |
July 09 2025 | $12.48 | $12.48 | $12.48 | $12.48 | — |
July 08 2025 | $13.00 | $13.10 | $12.48 | $12.48 | 3,900 |
July 07 2025 | $12.51 | $12.96 | $12.50 | $12.96 | 1,300 |
July 03 2025 | $12.06 | $12.06 | $11.93 | $11.93 | 500 |
July 02 2025 | $12.12 | $12.12 | $12.12 | $12.12 | — |
July 01 2025 | $12.26 | $12.51 | $12.12 | $12.12 | 1,000 |
Daily pricing data for Intellinetics dates back to 6/13/2002, and may be incomplete.
