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 )

7.950 -0.240 (-2.93%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 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 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%)
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%)
Mar 01, 2024 9.200 9.200 8.460 9.050 13,074 +0.25(+2.84%)
Feb 29, 2024 8.860 9.150 8.658 8.800 17,890 +0.14(+1.62%)
Feb 28, 2024 9.070 9.072 8.250 8.660 17,804 -0.37(-4.10%)
Feb 27, 2024 8.800 9.760 8.400 9.030 70,599 +0.68(+8.14%)
Feb 26, 2024 7.250 9.093 7.016 8.350 89,314 +1.10(+15.17%)
Feb 23, 2024 6.990 7.300 6.840 7.250 17,772 +0.42(+6.15%)
Feb 22, 2024 6.870 7.250 6.830 6.830 11,100 -0.34(-4.81%)
Feb 21, 2024 7.360 7.360 6.900 7.175 8,370 -0.12(-1.71%)
Feb 20, 2024 6.900 7.360 6.681 7.300 56,412 +0.44(+6.41%)
Feb 16, 2024 6.340 6.900 6.130 6.860 4,378 +0.33(+5.05%)
Feb 15, 2024 6.000 6.596 6.000 6.530 14,878 +0.41(+6.61%)
Feb 14, 2024 6.690 6.850 6.125 6.125 5,540 -0.57(-8.45%)
Feb 13, 2024 6.565 6.900 6.020 6.690 8,376 +0.27(+4.21%)
Feb 12, 2024 6.750 6.940 5.660 6.420 41,615 -0.42(-6.14%)
Feb 09, 2024 7.090 7.090 6.690 6.840 8,463 -0.09(-1.37%)
Feb 08, 2024 6.890 7.129 6.800 6.935 10,983 -0.10(-1.35%)
Feb 07, 2024 6.910 7.790 6.810 7.030 48,350 +0.23(+3.38%)
Feb 06, 2024 7.000 7.000 6.500 6.800 20,116 -0.20(-2.86%)
Feb 05, 2024 6.200 7.000 6.014 7.000 66,311 +0.80(+12.90%)
Feb 02, 2024 5.230 6.200 5.230 6.200 50,879 +0.92(+17.42%)
Feb 01, 2024 5.300 5.550 5.280 5.280 14,795 -0.05(-0.94%)
Jan 31, 2024 5.670 5.750 5.330 5.330 2,943 -0.39(-6.82%)
Jan 30, 2024 5.790 5.850 5.598 5.720 14,988 +0.16(+2.93%)
Jan 29, 2024 5.350 5.557 5.300 5.557 5,978 +0.28(+5.31%)
Jan 26, 2024 4.990 5.277 4.990 5.277 3,607 +0.07(+1.28%)
Jan 25, 2024 5.430 5.430 5.043 5.210 11,806 -0.44(-7.79%)
Jan 24, 2024 5.700 5.795 5.450 5.650 4,769 +0.12(+2.17%)
Jan 23, 2024 5.598 5.598 5.310 5.530 3,638 +0.00(+0.00%)
Jan 22, 2024 5.870 5.955 5.530 5.530 12,286 -0.45(-7.52%)
Jan 19, 2024 6.290 6.290 5.590 5.980 13,409 -0.26(-4.17%)
Jan 18, 2024 6.020 6.250 5.880 6.240 21,671 +0.14(+2.30%)
Jan 17, 2024 5.800 6.250 5.800 6.100 31,274 +0.29(+4.99%)
Jan 16, 2024 5.600 5.810 5.450 5.810 9,442 +0.43(+8.08%)
Jan 12, 2024 5.310 5.410 5.100 5.376 5,282 -0.15(-2.79%)
Jan 11, 2024 5.280 5.530 5.210 5.530 2,241 +0.22(+4.14%)
Jan 10, 2024 5.460 5.680 5.020 5.310 14,176 +0.07(+1.34%)
Jan 09, 2024 5.200 5.380 5.010 5.240 7,026 +0.07(+1.35%)
Jan 08, 2024 5.000 5.740 4.990 5.170 20,321 +0.18(+3.61%)
Jan 05, 2024 4.990 4.990 4.820 4.990 4,622 -0.01(-0.20%)
Jan 04, 2024 4.970 5.000 4.970 5.000 631 +0.04(+0.80%)
Jan 03, 2024 4.975 4.979 4.860 4.960 2,821 +0.05(+0.97%)
Jan 02, 2024 5.235 5.280 4.912 4.912 4,565 -0.15(-2.92%)
Dec 29, 2023 4.900 5.166 4.870 5.060 9,148 +0.09(+1.81%)
Dec 28, 2023 5.160 5.160 4.810 4.970 7,464 -0.27(-5.15%)
Dec 27, 2023 5.300 5.300 4.970 5.240 2,266 -0.13(-2.33%)
Dec 26, 2023 5.290 5.520 5.080 5.365 8,736 +0.16(+2.98%)
Dec 22, 2023 5.110 5.485 5.000 5.210 5,901 +0.20(+3.99%)
Dec 21, 2023 4.900 5.070 4.877 5.010 2,588 -0.06(-1.18%)
Dec 20, 2023 4.935 5.077 4.800 5.070 1,918 +0.20(+4.00%)
Dec 19, 2023 4.650 4.875 4.520 4.875 4,935 +0.37(+8.09%)
Dec 18, 2023 4.470 4.600 4.270 4.510 11,512 +0.09(+2.04%)
Dec 15, 2023 4.100 4.500 4.050 4.420 18,099 +0.43(+10.66%)
Dec 14, 2023 3.760 4.023 3.760 3.994 3,329 +0.06(+1.64%)
Dec 13, 2023 4.010 4.120 3.930 3.930 3,998 +0.00(+0.00%)
Dec 12, 2023 4.160 4.280 3.930 3.930 5,201 -0.20(-4.84%)
Dec 11, 2023 4.000 4.330 4.000 4.130 6,708 +0.02(+0.49%)
Dec 08, 2023 4.140 4.310 4.090 4.110 76,133 +0.03(+0.61%)
Dec 07, 2023 4.150 4.150 4.027 4.085 821 +0.06(+1.49%)
Dec 06, 2023 4.025 4.025 4.025 4.025 669 -0.10(-2.52%)
Dec 05, 2023 4.165 4.165 4.129 4.129 829 -0.06(-1.45%)
Dec 04, 2023 4.190 4.190 4.190 4.190 340 +0.05(+1.21%)
Dec 01, 2023 4.090 4.170 4.085 4.140 1,525 -0.08(-1.90%)
Nov 30, 2023 4.220 4.220 4.220 4.220 663 +0.22(+5.50%)
Nov 29, 2023 4.000 4.000 4.000 4.000 189 -0.13(-3.07%)
Nov 28, 2023 3.830 4.127 3.830 4.127 1,389 +0.10(+2.40%)
Nov 27, 2023 4.140 4.205 4.030 4.030 2,252 -0.08(-1.94%)
Nov 21, 2023 4.110 447 +0.03(+0.73%)
Nov 20, 2023 4.460 4.490 4.080 4.080 2,350 -0.22(-5.12%)
Nov 17, 2023 4.300 4.300 4.300 4.300 608 +0.34(+8.59%)
Nov 16, 2023 4.140 4.260 3.930 3.960 3,432 -0.18(-4.35%)
Nov 15, 2023 4.300 4.320 4.140 4.140 1,724 -0.22(-5.05%)
Nov 14, 2023 4.363 4.363 4.220 4.360 2,267 +0.14(+3.32%)
Nov 13, 2023 4.220 4.240 4.150 4.220 10,525 +0.07(+1.70%)
Nov 10, 2023 4.040 4.168 3.985 4.149 7,059 -0.05(-1.20%)
Nov 09, 2023 4.190 4.200 4.180 4.200 932 +0.20(+5.00%)
Nov 07, 2023 4.000 157 -0.04(-0.99%)
Nov 06, 2023 3.910 4.180 3.910 4.040 1,447 -0.07(-1.70%)
Nov 03, 2023 4.100 4.320 4.100 4.110 2,165 +0.01(+0.24%)
Nov 02, 2023 3.900 4.101 3.805 4.100 3,292 -0.03(-0.73%)
Nov 01, 2023 4.130 4.130 4.130 4.130 151 -0.13(-3.05%)
Oct 31, 2023 4.410 4.450 4.260 4.260 1,590 +0.02(+0.59%)
Oct 30, 2023 4.000 4.357 4.000 4.235 932 +0.02(+0.36%)
Oct 27, 2023 4.230 4.490 4.220 4.220 1,817 -0.23(-5.14%)
Oct 26, 2023 4.500 4.500 4.294 4.449 2,051 +0.10(+2.26%)
Oct 25, 2023 4.500 4.500 3.990 4.350 4,656 -0.15(-3.33%)
Oct 23, 2023 4.500 87 -0.07(-1.53%)
Oct 20, 2023 4.610 5.310 4.560 4.570 15,629 -0.04(-0.87%)
Oct 19, 2023 4.470 5.410 4.140 4.610 10,294 -0.07(-1.50%)
Oct 18, 2023 4.880 4.880 4.660 4.680 1,162 -0.20(-4.10%)
Oct 17, 2023 5.320 5.320 4.880 4.880 5,196 -0.22(-4.31%)
Oct 16, 2023 5.114 5.114 5.100 5.100 1,935 +0.29(+6.03%)
Oct 12, 2023 4.810 46 -0.04(-0.82%)
Oct 11, 2023 4.850 4.850 4.850 4.850 789 -0.10(-2.02%)
Oct 10, 2023 5.000 5.200 4.760 4.950 15,832 +0.08(+1.64%)
Oct 09, 2023 4.780 5.450 4.770 4.870 21,472 +0.16(+3.40%)
Oct 06, 2023 4.680 4.710 4.620 4.710 1,975 +0.20(+4.43%)
Oct 05, 2023 4.700 4.700 4.510 4.510 1,914 -0.11(-2.38%)
Oct 04, 2023 4.500 4.620 4.500 4.620 1,217 +0.20(+4.52%)
Oct 03, 2023 4.420 4.420 4.420 4.420 352 -0.08(-1.78%)
Oct 02, 2023 4.500 4.500 4.500 4.500 683 -0.09(-1.96%)
Sep 28, 2023 4.590 226 +0.09(+2.00%)
Sep 27, 2023 4.430 4.640 4.425 4.500 1,275 +0.07(+1.61%)
Sep 26, 2023 4.270 4.452 4.240 4.429 2,891 +0.15(+3.48%)
Sep 25, 2023 4.282 4.580 4.457 4.280 3,670 -0.03(-0.70%)
Sep 22, 2023 4.790 5.720 4.000 4.310 83,712 -0.44(-9.26%)
Sep 21, 2023 4.280 5.090 4.280 4.750 35,667 +0.57(+13.64%)
Sep 20, 2023 4.180 4.270 4.180 4.180 578 +0.10(+2.45%)
Sep 19, 2023 3.800 4.080 3.800 4.080 7,318 -0.08(-2.04%)
Sep 18, 2023 4.190 4.300 4.165 4.165 14,645 -0.08(-1.77%)
Sep 15, 2023 4.100 4.240 4.100 4.240 18,602 +0.14(+3.41%)
Sep 14, 2023 4.000 4.100 3.980 4.100 2,464 +0.18(+4.59%)
Sep 13, 2023 3.820 3.920 3.820 3.920 1,070 +0.00(+0.00%)
Sep 12, 2023 3.900 4.000 3.850 3.920 2,425 -0.01(-0.21%)
Sep 11, 2023 3.640 3.928 3.640 3.928 3,096 +0.11(+2.83%)
Sep 08, 2023 3.820 3.820 3.820 3.820 239 -0.08(-2.05%)
Sep 07, 2023 3.990 4.010 3.870 3.900 4,358 +0.00(+0.00%)
Sep 06, 2023 3.760 3.900 3.680 3.900 5,878 +0.18(+4.84%)
Sep 05, 2023 3.700 3.720 3.610 3.720 2,139 +0.09(+2.48%)
Sep 01, 2023 3.760 3.760 3.630 3.630 1,844 -0.06(-1.63%)
Aug 31, 2023 3.650 3.690 3.650 3.690 588 +0.00(+0.00%)
Aug 30, 2023 3.690 3.690 3.690 3.690 388 -0.02(-0.45%)
Aug 29, 2023 3.620 3.720 3.595 3.707 2,499 +0.06(+1.56%)
Aug 28, 2023 3.710 3.710 3.515 3.650 6,484 -0.01(-0.27%)
Aug 25, 2023 3.490 3.670 3.245 3.660 12,492 +0.23(+6.70%)
Aug 24, 2023 3.370 3.430 3.370 3.430 529 +0.01(+0.29%)
Aug 23, 2023 3.130 3.420 3.130 3.420 5,253 +0.08(+2.40%)
Aug 22, 2023 3.380 3.650 3.330 3.340 12,695 -0.14(-4.02%)
Aug 21, 2023 3.650 3.650 3.150 3.480 23,253 -0.11(-3.05%)
Aug 18, 2023 3.900 3.900 2.920 3.589 27,306 -0.20(-5.29%)
Aug 17, 2023 3.810 4.265 3.500 3.790 27,279 -0.11(-2.82%)
Aug 16, 2023 4.030 4.030 3.890 3.900 1,713 -0.10(-2.50%)
Aug 15, 2023 4.270 4.270 3.850 4.000 10,106 -0.06(-1.48%)
Aug 14, 2023 4.160 4.180 3.870 4.060 3,497 -0.09(-2.17%)
Aug 11, 2023 3.950 4.180 3.950 4.150 5,453 -0.03(-0.72%)
Aug 07, 2023 4.180 50 -0.01(-0.24%)
Aug 04, 2023 4.190 4.190 4.190 4.190 279 -0.08(-1.87%)
Aug 03, 2023 4.170 4.270 4.170 4.270 5,964 +0.15(+3.76%)
Aug 02, 2023 4.115 4.115 4.115 4.115 440 +0.06(+1.36%)
Jul 31, 2023 4.060 92 -0.14(-3.33%)
Jul 27, 2023 4.200 175 -0.04(-1.06%)
Jul 26, 2023 4.220 4.360 4.220 4.245 6,968 +0.09(+2.29%)
Jul 25, 2023 4.050 4.150 4.000 4.150 3,303 +0.20(+5.06%)
Jul 24, 2023 3.950 3.950 3.950 3.950 871 +0.06(+1.54%)
Jul 21, 2023 3.840 4.050 3.830 3.890 6,569 +0.12(+3.18%)
Jul 19, 2023 3.770 140 +0.00(+0.00%)
Jul 18, 2023 3.660 3.770 3.660 3.770 1,315 +0.04(+1.07%)
Jul 14, 2023 3.730 18 -0.02(-0.53%)
Jul 12, 2023 3.750 75 +0.14(+3.88%)
Jul 11, 2023 3.610 3.610 3.610 3.610 219 -0.06(-1.63%)
Jul 10, 2023 3.615 3.670 3.615 3.670 7,857 +0.00(+0.00%)
Jul 06, 2023 3.670 108 +0.02(+0.55%)
Jul 05, 2023 3.580 3.660 3.580 3.650 1,340 -0.02(-0.54%)
Jul 03, 2023 3.670 3.740 3.670 3.670 1,367 +0.00(+0.00%)
Jun 29, 2023 3.670 60 -0.10(-2.65%)
Jun 28, 2023 3.800 3.800 3.740 3.770 5,721 -0.03(-0.79%)
Jun 26, 2023 3.800 148 +0.00(+0.00%)
Jun 23, 2023 3.800 3.800 3.800 3.800 274 +0.10(+2.71%)
Jun 22, 2023 3.700 3.700 3.700 3.700 1,623 +0.02(+0.54%)
Jun 21, 2023 3.760 3.760 3.680 3.680 1,193 +0.02(+0.55%)
Jun 20, 2023 3.702 3.702 3.660 3.660 1,206 -0.04(-1.08%)
Jun 16, 2023 3.630 3.700 3.630 3.700 490 +0.19(+5.35%)
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.