MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INLX — Intellinetics, Inc.
NYSE AmericanIntellinetics, Inc.
$5.00
-0.05(-0.99%)
- O
- 5.05
- H
- 5.45
- L
- 5.00
- V
- 6.84K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$5.00
Period Return-64.81%
Period High$15.72
Period Low$5.00
Avg Daily Volume3.5K
Total Trading Days365
INLX — Historical OHLCV Price & Volume Table
Apr 1, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $5.05 | $5.45 | $5.00 | $5.00 | $-0.05 | -0.99% | 6,844 | $5.15 | $5.00 $5.45 |
| Oct 2, 2026 | $5.05 | $5.05 | $5.05 | $5.05 | $-0.10 | -1.99% | 1,829 | $5.12 | $5.05 $5.05 |
| Oct 1, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $-0.20 | -3.69% | 626 | $5.16 | $5.15 $5.15 |
| Sep 29, 2026 | $5.15 | $5.35 | $5.15 | $5.35 | +$0.20 | +3.88% | 661 | $5.21 | $5.15 $5.35 |
| Sep 25, 2026 | $5.15 | $5.55 | $5.15 | $5.15 | +$0.00 | +0.00% | 2,698 | $5.29 | $5.15 $5.55 |
| Sep 24, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $-0.16 | -3.01% | 416 | $5.19 | $5.15 $5.15 |
| Sep 21, 2026 | $5.69 | $5.69 | $5.31 | $5.31 | $-0.38 | -6.68% | 906 | $5.50 | $5.31 $5.69 |
| Sep 18, 2026 | $5.35 | $5.69 | $5.18 | $5.69 | +$0.34 | +6.36% | 13,848 | $5.43 | $5.18 $5.69 |
| Sep 17, 2026 | $5.30 | $5.50 | $5.10 | $5.35 | +$0.25 | +4.90% | 6,790 | $5.29 | $5.10 $5.50 |
| Sep 16, 2026 | $5.10 | $5.18 | $5.10 | $5.10 | +$0.00 | +0.00% | 2,149 | $5.25 | $5.10 $5.18 |
| Sep 15, 2026 | $5.32 | $5.61 | $5.10 | $5.10 | $-0.40 | -7.27% | 17,744 | $5.56 | $5.10 $5.61 |
| Sep 14, 2026 | $5.49 | $5.65 | $5.13 | $5.50 | $-0.17 | -3.00% | 15,313 | $5.32 | $5.13 $5.65 |
| Sep 11, 2026 | $5.76 | $5.76 | $5.15 | $5.67 | +$0.31 | +5.78% | 4,535 | $5.42 | $5.15 $5.76 |
| Sep 10, 2026 | $5.05 | $5.36 | $5.05 | $5.36 | +$0.35 | +6.99% | 1,265 | $5.25 | $5.05 $5.36 |
| Sep 9, 2026 | $5.10 | $5.10 | $5.01 | $5.01 | $-0.12 | -2.24% | 4,273 | $5.09 | $5.01 $5.10 |
| Sep 8, 2026 | $5.24 | $5.24 | $5.00 | $5.13 | +$0.03 | +0.49% | 6,889 | $5.20 | $5.00 $5.24 |
| Sep 4, 2026 | $5.14 | $5.14 | $5.10 | $5.10 | $-0.04 | -0.78% | 1,072 | $5.12 | $5.10 $5.14 |
| Sep 3, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | +$0.04 | +0.78% | 299 | $5.14 | $5.14 $5.14 |
| Sep 2, 2026 | $5.25 | $5.25 | $5.10 | $5.10 | $-0.15 | -2.91% | 4,257 | $5.41 | $5.10 $5.25 |
| Sep 1, 2026 | $5.50 | $5.77 | $5.25 | $5.25 | $-0.27 | -4.89% | 17,694 | $5.59 | $5.25 $5.77 |
| Aug 31, 2026 | $5.48 | $5.54 | $5.05 | $5.52 | +$0.02 | +0.41% | 33,010 | $5.57 | $5.05 $5.54 |
| Aug 28, 2026 | $5.40 | $5.50 | $5.30 | $5.50 | +$0.25 | +4.76% | 13,154 | $5.38 | $5.30 $5.50 |
| Aug 27, 2026 | $5.25 | $5.25 | $5.25 | $5.25 | $-0.06 | -1.04% | 388 | $5.25 | $5.25 $5.25 |
| Aug 26, 2026 | $5.50 | $5.50 | $5.31 | $5.31 | $-0.19 | -3.51% | 2,240 | $5.35 | $5.31 $5.50 |
| Aug 25, 2026 | $5.50 | $5.50 | $5.38 | $5.50 | $-0.08 | -1.38% | 7,597 | $5.49 | $5.38 $5.50 |
| Aug 24, 2026 | $5.65 | $5.65 | $5.58 | $5.58 | $-0.02 | -0.27% | 816 | $5.62 | $5.58 $5.65 |
| Aug 21, 2026 | $5.55 | $5.59 | $5.50 | $5.59 | $-0.07 | -1.15% | 2,045 | $5.57 | $5.50 $5.59 |
| Aug 20, 2026 | $5.81 | $5.81 | $5.66 | $5.66 | $-0.23 | -3.83% | 853 | $5.72 | $5.66 $5.81 |
| Aug 19, 2026 | $5.88 | $5.88 | $5.88 | $5.88 | +$0.38 | +6.91% | 495 | $5.71 | $5.88 $5.88 |
| Aug 14, 2026 | $5.62 | $5.62 | $5.50 | $5.50 | $-0.25 | -4.35% | 1,358 | $5.61 | $5.50 $5.62 |