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 )

7.024 -0.175 (-2.43%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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 (%)
May 03, 2024 7.319 7.319 7.024 7.024 4,023 -0.17(-2.43%)
May 02, 2024 7.020 7.198 7.000 7.198 3,176 -0.04(-0.58%)
May 01, 2024 6.590 7.314 6.590 7.240 7,320 +0.24(+3.43%)
Apr 30, 2024 7.000 7.030 7.000 7.000 5,792 -0.10(-1.41%)
Apr 29, 2024 7.450 7.450 7.100 7.100 2,495 -0.24(-3.27%)
Apr 26, 2024 7.340 7.340 7.340 7.340 1,320 -0.12(-1.61%)
Apr 25, 2024 7.210 7.680 7.210 7.460 10,601 -0.04(-0.53%)
Apr 24, 2024 7.920 7.920 7.360 7.500 8,537 -0.18(-2.34%)
Apr 23, 2024 7.160 7.680 7.160 7.680 4,706 +0.47(+6.52%)
Apr 22, 2024 7.090 7.220 7.000 7.210 8,374 +0.02(+0.28%)
Apr 19, 2024 7.130 7.190 6.900 7.190 3,500 +0.01(+0.17%)
Apr 18, 2024 7.300 7.380 7.070 7.178 6,427 +0.15(+2.19%)
Apr 17, 2024 7.120 7.420 7.024 7.024 16,813 -0.14(-1.90%)
Apr 16, 2024 7.000 7.248 7.000 7.160 5,001 +0.35(+5.14%)
Apr 15, 2024 7.150 7.160 6.810 6.810 7,196 -0.37(-5.09%)
Apr 12, 2024 7.380 7.380 7.030 7.175 7,893 -0.12(-1.71%)
Apr 11, 2024 7.414 7.414 7.000 7.300 2,797 +0.11(+1.53%)
Apr 10, 2024 7.550 7.550 7.110 7.190 1,960 -0.31(-4.13%)
Apr 09, 2024 7.300 7.500 7.110 7.500 1,735 +0.20(+2.74%)
Apr 08, 2024 7.090 7.487 7.090 7.300 7,244 +0.10(+1.39%)
Apr 05, 2024 6.080 7.250 6.080 7.200 44,072 +1.10(+18.03%)
Apr 04, 2024 6.090 6.500 6.010 6.100 20,111 +0.01(+0.16%)
Apr 03, 2024 6.350 6.430 5.980 6.090 28,504 -0.65(-9.64%)
Apr 02, 2024 6.750 7.200 6.235 6.740 48,101 +0.37(+5.81%)
Apr 01, 2024 8.820 8.820 5.865 6.370 73,252 -2.46(-27.86%)
Mar 28, 2024 8.780 8.830 7.690 8.830 18,604 +0.09(+1.03%)
Mar 27, 2024 8.200 8.770 7.710 8.740 17,489 +0.46(+5.56%)
Mar 26, 2024 7.880 8.520 7.880 8.280 7,557 +0.64(+8.45%)
Mar 25, 2024 7.530 7.777 6.900 7.635 37,412 +0.43(+6.04%)
Mar 22, 2024 7.300 8.100 7.000 7.200 31,252 -0.14(-1.91%)
Mar 21, 2024 6.900 7.600 6.900 7.340 15,034 +0.15(+2.09%)
Mar 20, 2024 8.830 8.830 6.550 7.190 64,816 -1.64(-18.57%)
Mar 19, 2024 9.240 9.732 8.830 8.830 21,258 -0.91(-9.34%)
Mar 18, 2024 10.00 10.00 9.000 9.740 12,811 -0.26(-2.60%)
Mar 15, 2024 10.00 10.00 9.543 10.00 5,362 +0.00(+0.00%)
Mar 14, 2024 10.08 10.14 9.450 10.00 12,909 -0.10(-0.99%)
Mar 13, 2024 9.200 10.99 9.200 10.10 74,427 +0.86(+9.31%)
Mar 12, 2024 8.870 9.370 8.490 9.240 16,727 +0.37(+4.17%)
Mar 11, 2024 7.970 9.000 7.970 8.870 18,400 +0.94(+11.85%)
Mar 08, 2024 8.790 9.000 7.702 7.930 20,618 -1.20(-13.14%)
Mar 07, 2024 10.00 10.00 8.522 9.130 21,037 -0.77(-7.82%)
Mar 06, 2024 9.900 9.950 9.690 9.905 20,742 +0.00(+0.05%)
Mar 05, 2024 9.890 9.900 9.510 9.900 31,084 -0.01(-0.10%)
Mar 04, 2024 9.100 10.00 9.100 9.910 48,917 +0.86(+9.50%)
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.