Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

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

Intellinetics Inc (NY: INLX )

7.190 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 7, 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 (%)
Jun 07, 2024 7.470 7.470 7.190 7.190 776 -0.21(-2.90%)
Jun 06, 2024 7.570 7.599 7.300 7.405 2,318 -0.05(-0.61%)
Jun 05, 2024 5.850 7.598 5.850 7.450 23,458 +1.48(+24.80%)
Jun 04, 2024 5.970 5.970 5.970 5.970 309 -0.13(-2.13%)
Jun 03, 2024 6.090 6.390 6.090 6.100 4,006 -0.07(-1.13%)
May 31, 2024 6.180 6.380 6.170 6.170 1,164 -0.19(-2.99%)
May 30, 2024 6.470 6.575 6.360 6.360 1,332 -0.23(-3.49%)
May 29, 2024 6.600 6.610 6.400 6.590 15,944 +0.01(+0.15%)
May 28, 2024 6.400 6.735 6.400 6.580 4,784 -0.02(-0.30%)
May 24, 2024 6.670 6.980 6.488 6.600 9,375 -0.31(-4.49%)
May 23, 2024 6.920 6.990 6.730 6.910 6,354 -0.47(-6.37%)
May 22, 2024 7.800 7.800 7.380 7.380 1,039 -0.24(-3.15%)
May 21, 2024 7.660 7.660 7.620 7.620 2,238 -0.09(-1.17%)
May 20, 2024 7.760 8.210 7.710 7.710 1,239 -0.24(-3.02%)
May 17, 2024 8.210 8.210 7.950 7.950 2,330 -0.24(-2.99%)
May 16, 2024 8.490 8.500 8.010 8.195 26,454 -0.02(-0.25%)
May 15, 2024 8.110 8.500 8.000 8.215 10,986 -0.04(-0.42%)
May 14, 2024 7.560 8.250 7.350 8.250 18,041 +0.95(+13.09%)
May 13, 2024 7.100 7.370 7.100 7.295 2,068 +0.20(+2.82%)
May 10, 2024 7.000 7.171 7.000 7.095 4,756 +0.04(+0.50%)
May 09, 2024 6.950 7.150 6.880 7.060 6,600 +0.06(+0.86%)
May 08, 2024 7.000 7.000 7.000 7.000 423 -0.01(-0.14%)
May 07, 2024 7.030 7.200 7.010 7.010 1,559 -0.03(-0.43%)
May 06, 2024 7.000 7.250 6.750 7.040 4,680 +0.02(+0.23%)
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%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.