Intellinetics, Inc. ( INLX) - Price History
Monthly price history for INLX (Intellinetics, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $6.25 | $6.25 |
| May 2026 | $6.27 | $6.27 |
| April 2026 | $7.18 | $7.18 |
| March 2026 | $7.45 | $7.45 |
| February 2026 | $7.65 | $7.65 |
| January 2026 | $8.22 | $8.22 |
| December 2025 | $7.98 | $7.98 |
| November 2025 | $8.71 | $8.71 |
| October 2025 | $9.45 | $9.45 |
| September 2025 | $11.55 | $11.55 |
| August 2025 | $11.14 | $11.14 |
| July 2025 | $12.05 | $12.05 |
| June 2025 | $12.50 | $12.50 |
| May 2025 | $13.09 | $13.09 |
| April 2025 | $14.59 | $14.59 |
| March 2025 | $12.41 | $12.41 |
| February 2025 | $12.13 | $12.13 |
| January 2025 | $13.77 | $13.77 |
| December 2024 | $13.75 | $13.75 |
| November 2024 | $14.58 | $14.58 |
| October 2024 | $13.94 | $13.94 |
| September 2024 | $11.19 | $11.19 |
| August 2024 | $9.95 | $9.95 |
| July 2024 | $8 | $8 |
| June 2024 | $6.40 | $6.40 |
| May 2024 | $6.17 | $6.17 |
| April 2024 | $7 | $7 |
| March 2024 | $8.83 | $8.83 |
| February 2024 | $8.80 | $8.80 |
| January 2024 | $5.33 | $5.33 |
| December 2023 | $5.06 | $5.06 |
| November 2023 | $4.22 | $4.22 |
| October 2023 | $4.26 | $4.26 |
| September 2023 | $4.59 | $4.59 |
| August 2023 | $3.69 | $3.69 |
| July 2023 | $4.06 | $4.06 |
| June 2023 | $3.67 | $3.67 |
| May 2023 | $3.82 | $3.82 |
| April 2023 | $4 | $4 |
| March 2023 | $4.02 | $4.02 |
| February 2023 | $4.30 | $4.30 |
| January 2023 | $4.30 | $4.30 |
| December 2022 | $4.27 | $4.27 |
| November 2022 | $4.11 | $4.11 |
| October 2022 | $4.02 | $4.02 |
| September 2022 | $3.87 | $3.87 |
| August 2022 | $4.20 | $4.20 |
| July 2022 | $4.27 | $4.27 |
| June 2022 | $5 | $5 |
| May 2022 | $4.60 | $4.60 |
| April 2022 | $5.05 | $5.05 |
| March 2022 | $5.13 | $5.13 |
| February 2022 | $6.15 | $6.15 |
| January 2022 | $6.35 | $6.35 |
| December 2021 | $7.56 | $7.56 |
| November 2021 | $7.30 | $7.30 |
| October 2021 | $5.65 | $5.65 |
| September 2021 | $5 | $5 |
| August 2021 | $5.30 | $5.30 |
| July 2021 | $4.42 | $4.42 |
| June 2021 | $4.50 | $4.50 |
| May 2021 | $3.36 | $3.36 |
| April 2021 | $4 | $4 |
| March 2021 | $4.16 | $4.16 |
| February 2021 | $5 | $5 |
| January 2021 | $5.49 | $5.49 |
| December 2020 | $4.71 | $4.71 |
| November 2020 | $3.76 | $3.76 |
| October 2020 | $3.50 | $3.50 |
| September 2020 | $3.50 | $3.50 |
| August 2020 | $4 | $4 |
| July 2020 | $2.60 | $2.60 |
| June 2020 | $3.20 | $3.20 |
| May 2020 | $4.20 | $4.20 |
| April 2020 | $4.65 | $4.65 |
| March 2020 | $0.08 | $0.08 |
| February 2020 | $5.50 | $0.11 |
| January 2020 | $3.50 | $0.07 |
| December 2019 | $3.50 | $0.07 |
| November 2019 | $3 | $0.06 |
| October 2019 | $4.50 | $0.09 |
| September 2019 | $3.50 | $0.07 |
| August 2019 | $6.50 | $0.13 |
| July 2019 | $6.50 | $0.13 |
| June 2019 | $6.50 | $0.13 |
| May 2019 | $6 | $0.12 |
| April 2019 | $6.50 | $0.13 |
| March 2019 | $6.50 | $0.13 |
| February 2019 | $6 | $0.12 |
| January 2019 | $5.50 | $0.11 |
| December 2018 | $5 | $0.10 |
| November 2018 | $6 | $0.12 |
| October 2018 | $5.50 | $0.11 |
| September 2018 | $6 | $0.12 |
| August 2018 | $6.50 | $0.13 |
| July 2018 | $7 | $0.14 |
| June 2018 | $7 | $0.14 |
| May 2018 | $6.50 | $0.13 |
| April 2018 | $8 | $0.16 |
| March 2018 | $7.50 | $0.15 |
| February 2018 | $6 | $0.12 |
| January 2018 | $10 | $0.20 |
| December 2017 | $9 | $0.18 |
| November 2017 | $8 | $0.16 |
| October 2017 | $12 | $0.24 |
| September 2017 | $15 | $0.30 |
| August 2017 | $13.50 | $0.27 |
| July 2017 | $26.50 | $0.53 |
| June 2017 | $35 | $0.70 |
| May 2017 | $45 | $0.90 |
| April 2017 | $42.50 | $0.85 |
| March 2017 | $45 | $0.90 |
| February 2017 | $45 | $0.90 |
| January 2017 | $48 | $0.96 |
| December 2016 | $45 | $0.90 |
| November 2016 | $34 | $0.68 |
| October 2016 | $35 | $0.70 |
| September 2016 | $44 | $0.88 |
| August 2016 | $42.50 | $0.85 |
| July 2016 | $49 | $0.98 |
| June 2016 | $45 | $0.90 |
| May 2016 | $42.50 | $0.85 |
| April 2016 | $58.50 | $1.17 |
| March 2016 | $52.50 | $1.05 |
| February 2016 | $50 | $1 |
| January 2016 | $51 | $1.02 |
| December 2015 | $45 | $0.90 |
| November 2015 | $47.50 | $0.95 |
| October 2015 | $41 | $0.82 |
| September 2015 | $37.50 | $0.75 |
| August 2015 | $37.50 | $0.75 |
| July 2015 | $30 | $0.60 |
| June 2015 | $28.50 | $0.57 |
| May 2015 | $39.50 | $0.79 |
| April 2015 | $45 | $0.90 |
| March 2015 | $24 | $0.48 |
| February 2015 | $24.50 | $0.49 |
| January 2015 | $22.50 | $0.45 |
| December 2014 | $15 | $0.30 |
| November 2014 | $12.50 | $0.25 |
| October 2014 | $12.50 | $0.25 |
| September 2014 | $12.50 | $0.25 |
| August 2014 | $14 | $0.04 |
| July 2014 | $14 | $0.04 |
| June 2014 | $24.50 | $0.07 |
| May 2014 | $31.50 | $0.09 |
| April 2014 | $31.50 | $0.09 |
| March 2014 | $28 | $0.08 |
| February 2014 | $24.50 | $0.07 |
| January 2014 | $28 | $0.08 |
| December 2013 | $17.50 | $0.05 |
| November 2013 | $21 | $0.06 |
| October 2013 | $31.50 | $0.09 |
| September 2013 | $35 | $0.10 |
| August 2013 | $28 | $0.08 |
| July 2013 | $35 | $0.10 |
| June 2013 | $42 | $0.12 |
| May 2013 | $56 | $0.16 |
| April 2013 | $49 | $0.14 |
| March 2013 | $98 | $0.28 |
| February 2013 | $101.50 | $0.29 |
| January 2013 | $101.50 | $0.29 |
| December 2012 | $122.50 | $0.35 |
| November 2012 | $87.50 | $0.25 |
| October 2012 | $140 | $0.40 |
| September 2012 | $196 | $0.56 |
| August 2012 | $353.50 | $1.01 |
| July 2012 | $609 | $1.74 |
| June 2012 | $567 | $1.62 |
| May 2012 | $486.50 | $1.39 |
| April 2012 | $581 | $1.66 |
| March 2012 | $640.50 | $1.83 |
| February 2012 | $535.50 | $1.53 |
| June 2002 | $1.79 | $0 |
INLX
Price: $6.25
52 week price:
Earnings Per Share: -0.54 USD
Exchange: ASE
Sector: Technology
Industry: Software - Application
Market Capitalization: 30.1 million