Intellinetics (INLX) went public on March 10, 2015, when it opened at a split-adjusted price of $21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $7.18 | $7.79 | $6.25 | $6.27 | 29,554 |
April 2026 | $7.45 | $7.95 | $6.90 | $7.18 | 13,300 |
March 2026 | $7.65 | $7.67 | $7.20 | $7.45 | 28,600 |
February 2026 | $8.13 | $8.51 | $7.65 | $7.65 | 31,800 |
January 2026 | $7.97 | $8.36 | $7.50 | $8.22 | 64,000 |
December 2025 | $8.60 | $8.82 | $7.97 | $7.98 | 62,100 |
November 2025 | $9.24 | $9.34 | $8.45 | $8.71 | 14,200 |
October 2025 | $11.50 | $11.75 | $9.45 | $9.45 | 131,600 |
September 2025 | $11.11 | $12.68 | $11.11 | $11.55 | 24,900 |
August 2025 | $12.05 | $12.05 | $8.74 | $11.14 | 47,293 |
July 2025 | $12.26 | $14.57 | $11.93 | $12.05 | 38,100 |
June 2025 | $13.42 | $13.42 | $10.40 | $12.50 | 280,800 |
May 2025 | $14.84 | $15.00 | $12.00 | $13.09 | 92,600 |
April 2025 | $12.50 | $15.72 | $12.50 | $14.59 | 72,900 |
March 2025 | $11.58 | $12.49 | $10.30 | $12.41 | 141,300 |
February 2025 | $13.22 | $13.76 | $11.15 | $12.13 | 94,500 |
January 2025 | $14.00 | $14.50 | $12.05 | $13.77 | 109,900 |
December 2024 | $14.55 | $14.90 | $12.65 | $13.75 | 95,700 |
November 2024 | $13.94 | $16.50 | $12.55 | $14.58 | 126,100 |
October 2024 | $11.23 | $14.98 | $11.09 | $13.94 | 236,200 |
September 2024 | $10.15 | $13.30 | $9.00 | $11.19 | 157,600 |
August 2024 | $7.75 | $9.95 | $7.75 | $9.95 | 187,000 |
July 2024 | $6.70 | $8.00 | $6.70 | $8.00 | 104,800 |
June 2024 | $6.11 | $7.72 | $5.85 | $6.40 | 140,900 |
May 2024 | $6.59 | $8.50 | $6.17 | $6.17 | 135,900 |