Intellinetics (INLX) went public on March 10, 2015, when it opened at a split-adjusted price of $18.50.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 2025 | $11.58 | $12.21 | $11.30 | $11.60 | 34,526 |
February 2025 | $13.22 | $13.76 | $11.15 | $12.13 | 94,490 |
January 2025 | $14.00 | $14.50 | $12.05 | $13.77 | 110,009 |
December 2024 | $14.55 | $14.90 | $12.65 | $13.75 | 95,664 |
November 2024 | $13.94 | $16.50 | $12.55 | $14.58 | 126,105 |
October 2024 | $11.23 | $14.98 | $11.09 | $13.94 | 236,070 |
September 2024 | $10.15 | $13.30 | $9.00 | $11.19 | 157,600 |
August 2024 | $7.75 | $9.95 | $7.75 | $9.95 | 187,030 |
July 2024 | $6.70 | $8.00 | $6.70 | $8.00 | 104,873 |
June 2024 | $6.09 | $7.72 | $5.85 | $6.40 | 140,623 |
May 2024 | $6.59 | $8.50 | $6.17 | $6.17 | 135,885 |
April 2024 | $8.82 | $8.82 | $5.86 | $7.00 | 316,462 |
March 2024 | $9.20 | $10.99 | $6.55 | $8.83 | 510,264 |
February 2024 | $5.30 | $9.76 | $5.23 | $8.80 | 584,068 |
January 2024 | $5.24 | $6.29 | $4.82 | $5.33 | 214,138 |
December 2023 | $4.09 | $5.52 | $3.76 | $5.06 | 187,431 |
November 2023 | $4.13 | $4.49 | $3.81 | $4.22 | 48,803 |
October 2023 | $4.50 | $5.45 | $3.99 | $4.26 | 90,815 |
September 2023 | $3.76 | $5.72 | $3.61 | $4.59 | 192,844 |
August 2023 | $4.06 | $4.28 | $2.92 | $3.69 | 147,527 |
July 2023 | $3.67 | $4.36 | $3.58 | $4.06 | 36,527 |
June 2023 | $3.73 | $3.85 | $3.22 | $3.67 | 68,161 |
May 2023 | $4.06 | $4.25 | $3.64 | $3.82 | 104,667 |
April 2023 | $4.02 | $4.22 | $3.82 | $4.00 | 49,892 |
March 2023 | $4.30 | $4.38 | $3.90 | $4.02 | 92,306 |
