Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Intellinetics, Inc. Common Stock (NY:INLX)

8.710 +0.250 (+2.96%)

Streaming Delayed Price Updated: 12:58 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 26, 2025	8.460	8.460	8.460	8.460	459	-0.25(-2.87%)
Nov 21, 2025				8.710	294	-0.20(-2.24%)
Nov 20, 2025	9.190	9.190	8.890	8.910	1,748	-0.03(-0.34%)
Nov 19, 2025	8.730	8.940	8.730	8.940	248	-0.04(-0.45%)
Nov 18, 2025	8.900	9.009	8.750	8.980	2,096	-0.06(-0.63%)
Nov 17, 2025	8.900	9.037	8.900	9.037	309	-0.04(-0.49%)
Nov 14, 2025	9.082	9.082	9.082	9.082	326	+0.11(+1.23%)
Nov 13, 2025	9.037	9.037	8.972	8.972	736	+0.07(+0.80%)
Nov 12, 2025	9.300	9.300	8.900	8.900	380	-0.29(-3.16%)
Nov 10, 2025				9.190	225	+0.14(+1.55%)
Nov 07, 2025	9.200	9.200	9.050	9.050	570	-0.25(-2.69%)
Nov 05, 2025				9.300	423	-0.04(-0.43%)
Nov 03, 2025				9.340	176	-0.11(-1.16%)
Oct 31, 2025	9.450	9.450	9.450	9.450	462	-0.50(-5.03%)
Oct 30, 2025	9.950	9.950	9.950	9.950	230	+0.25(+2.58%)
Oct 29, 2025	9.890	9.885	9.700	9.700	1,191	-0.19(-1.92%)
Oct 28, 2025	10.07	10.07	9.890	9.890	1,285	-0.08(-0.80%)
Oct 27, 2025	10.08	10.08	9.970	9.970	1,160	-0.36(-3.49%)
Oct 23, 2025				10.33	244	-0.75(-6.77%)
Oct 20, 2025				11.08	138	-0.02(-0.18%)
Oct 16, 2025				11.10	136	-0.65(-5.53%)
Oct 10, 2025				11.75	127	+0.75(+6.82%)
Oct 09, 2025	11.24	11.24	11.00	11.00	2,411	+0.00(+0.00%)
Oct 07, 2025				11.00	47	+0.10(+0.92%)
Oct 06, 2025	10.87	10.90	10.80	10.90	2,943	-0.65(-5.63%)
Oct 03, 2025	11.55	11.55	11.55	11.55	302	+0.25(+2.21%)
Oct 02, 2025	11.30	11.30	11.30	11.30	143	-0.25(-2.16%)
Oct 01, 2025	11.50	11.55	11.30	11.55	1,099	+0.00(+0.00%)
Sep 29, 2025				11.55	16	-0.17(-1.45%)
Sep 26, 2025	11.69	11.72	11.69	11.72	522	-0.22(-1.84%)
Sep 24, 2025				11.94	83	-0.73(-5.76%)
Sep 23, 2025	12.67	12.67	12.67	12.67	408	+0.69(+5.76%)
Sep 22, 2025	12.06	12.25	11.91	11.98	2,157	-0.33(-2.68%)
Sep 19, 2025	12.31	12.31	12.31	12.31	4,644	+0.19(+1.57%)
Sep 18, 2025	12.30	12.30	12.12	12.12	698	-0.01(-0.08%)
Sep 17, 2025	12.30	12.38	12.13	12.13	1,138	-0.25(-2.02%)
Sep 16, 2025	12.38	12.38	12.38	12.38	300	-0.06(-0.48%)
Sep 15, 2025	12.48	12.48	12.25	12.44	700	-0.06(-0.48%)
Sep 12, 2025	12.52	12.52	12.50	12.50	346	+0.20(+1.63%)
Sep 11, 2025	11.99	12.68	11.99	12.30	3,746	+0.45(+3.80%)
Sep 10, 2025	11.50	11.85	11.45	11.85	1,028	+0.20(+1.72%)
Sep 09, 2025	11.39	11.65	11.37	11.65	1,014	+0.40(+3.56%)
Sep 08, 2025	11.44	11.44	11.25	11.25	923	-0.06(-0.50%)
Sep 04, 2025				11.31	306	+0.05(+0.41%)
Sep 03, 2025	11.26	11.59	11.26	11.26	1,820	+0.11(+0.99%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Intellinetics, Inc. Common Stock (NY:INLX)

Historical Prices