Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellinetics Inc (NY: INLX )

6.468 -0.622 (-8.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2023 4.019 38 +0.02(+0.48%)
Mar 29, 2023 4.060 4.130 4.000 4.000 1,072 +0.09(+2.30%)
Mar 28, 2023 4.250 4.250 3.910 3.910 4,988 -0.33(-7.78%)
Mar 27, 2023 4.250 4.250 4.117 4.240 3,663 +0.09(+2.26%)
Mar 24, 2023 4.050 4.146 4.050 4.146 2,528 +0.01(+0.26%)
Mar 22, 2023 4.135 92 +0.02(+0.37%)
Mar 21, 2023 4.220 4.220 4.120 4.120 2,177 -0.12(-2.77%)
Mar 20, 2023 4.200 4.237 4.200 4.237 875 +0.21(+5.14%)
Mar 17, 2023 4.030 4.030 4.030 4.030 362 +0.13(+3.33%)
Mar 16, 2023 3.904 3.904 3.900 3.900 10,164 +0.00(+0.00%)
Mar 15, 2023 3.900 4.090 3.900 3.900 7,146 -0.02(-0.51%)
Mar 14, 2023 4.020 4.130 3.920 3.920 3,255 -0.21(-5.08%)
Mar 13, 2023 3.900 4.130 3.900 4.130 3,410 +0.12(+2.98%)
Mar 10, 2023 4.150 4.220 3.900 4.011 14,914 -0.24(-5.64%)
Mar 09, 2023 4.250 4.250 4.200 4.250 4,950 +0.00(+0.00%)
Mar 08, 2023 4.250 4.250 4.210 4.250 6,930 +0.03(+0.69%)
Mar 07, 2023 4.300 4.300 4.210 4.221 2,604 -0.16(-3.63%)
Mar 06, 2023 4.205 4.380 4.161 4.380 8,346 +0.23(+5.52%)
Mar 03, 2023 4.151 4.151 4.151 4.151 720 +0.00(+0.02%)
Mar 02, 2023 4.160 4.220 4.150 4.150 3,324 -0.01(-0.24%)
Mar 01, 2023 4.300 4.300 4.160 4.160 2,378 -0.14(-3.26%)
Feb 28, 2023 4.300 4.300 4.245 4.300 2,186 -0.11(-2.49%)
Feb 27, 2023 4.410 4.410 4.410 4.410 374 +0.05(+1.15%)
Feb 24, 2023 4.250 4.370 4.100 4.360 3,180 +0.11(+2.59%)
Feb 23, 2023 4.370 4.370 4.250 4.250 2,105 -0.01(-0.23%)
Feb 22, 2023 4.290 4.390 4.260 4.260 578 -0.14(-3.18%)
Feb 21, 2023 4.400 4.400 4.400 4.400 335 -0.01(-0.23%)
Feb 17, 2023 4.410 4.410 4.410 4.410 196 +0.11(+2.56%)
Feb 16, 2023 4.300 4.350 4.300 4.300 2,257 +0.00(+0.00%)
Feb 15, 2023 4.160 4.360 4.160 4.300 7,377 +0.15(+3.61%)
Feb 14, 2023 4.150 4.150 4.150 4.150 479 -0.04(-0.86%)
Feb 13, 2023 4.200 4.200 4.150 4.186 8,265 -0.11(-2.54%)
Feb 10, 2023 4.320 4.380 4.288 4.295 7,685 -0.09(-2.03%)
Feb 09, 2023 4.384 4.384 4.384 4.384 1,591 +0.00(+0.06%)
Feb 07, 2023 4.381 53 -0.10(-2.20%)
Feb 06, 2023 4.440 4.490 4.398 4.480 2,176 +0.14(+3.23%)
Feb 03, 2023 4.514 4.514 4.320 4.340 4,443 -0.22(-4.82%)
Feb 02, 2023 4.500 4.570 4.500 4.560 1,864 +0.18(+4.11%)
Feb 01, 2023 4.410 4.510 4.380 4.380 1,849 +0.08(+1.78%)
Jan 31, 2023 4.310 4.310 4.304 4.304 527 -0.07(-1.52%)
Jan 30, 2023 4.379 4.379 4.200 4.370 7,383 +0.02(+0.46%)
Jan 27, 2023 4.216 4.350 4.160 4.350 23,230 +0.11(+2.71%)
Jan 26, 2023 4.270 4.270 4.200 4.235 17,503 -0.12(-2.86%)
Jan 25, 2023 4.370 4.370 4.200 4.360 6,902 -0.24(-5.22%)
Jan 23, 2023 4.600 128 +0.01(+0.20%)
Jan 20, 2023 4.470 4.591 4.450 4.591 8,543 +0.21(+4.72%)
Jan 19, 2023 4.460 4.460 4.230 4.384 2,179 -0.18(-4.03%)
Jan 18, 2023 4.659 4.659 4.530 4.568 6,195 -0.07(-1.52%)
Jan 17, 2023 4.580 4.580 4.533 4.639 4,087 +0.09(+2.07%)
Jan 13, 2023 4.592 4.662 4.390 4.545 4,446 -0.07(-1.41%)
Jan 11, 2023 4.610 224 +0.39(+9.25%)
Jan 10, 2023 4.100 4.240 4.100 4.220 5,679 +0.09(+2.30%)
Jan 09, 2023 4.020 4.147 4.010 4.125 873 +0.04(+1.09%)
Jan 06, 2023 4.100 4.200 4.070 4.081 3,385 -0.12(-2.84%)
Jan 05, 2023 4.200 4.200 4.050 4.200 4,732 +0.10(+2.44%)
Jan 04, 2023 4.070 4.180 4.070 4.100 7,206 -0.06(-1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.