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)

8.410 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EST, Feb 5, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 05, 2026	8.315	8.430	8.315	8.410	2,598	+0.20(+2.47%)
Feb 02, 2026				8.208	71	-0.01(-0.15%)
Jan 30, 2026	8.363	8.363	8.220	8.220	2,948	-0.11(-1.37%)
Jan 29, 2026	8.330	8.334	8.330	8.334	2,714	+0.11(+1.39%)
Jan 28, 2026	8.000	8.220	8.000	8.220	683	+0.22(+2.75%)
Jan 27, 2026	8.000	8.000	7.990	8.000	917	+0.00(+0.00%)
Jan 26, 2026	8.000	8.010	7.910	8.000	1,897	+0.00(+0.00%)
Jan 23, 2026	7.949	8.000	7.949	8.000	2,854	+0.10(+1.27%)
Jan 22, 2026	7.900	7.900	7.900	7.900	376	+0.06(+0.77%)
Jan 21, 2026	7.840	7.840	7.840	7.840	792	-0.11(-1.38%)
Jan 16, 2026				7.950	108	-0.12(-1.49%)
Jan 15, 2026	8.070	8.070	8.070	8.070	235	-0.09(-1.15%)
Jan 14, 2026	8.164	8.164	8.164	8.164	142	+0.10(+1.27%)
Jan 13, 2026	8.170	8.170	8.060	8.061	1,776	+0.11(+1.40%)
Jan 12, 2026	7.800	7.950	7.800	7.950	1,796	+0.20(+2.58%)
Jan 09, 2026	8.270	8.270	7.750	7.750	5,937	-0.52(-6.32%)
Jan 08, 2026	7.900	8.290	7.900	8.273	6,254	+0.28(+3.54%)
Jan 07, 2026	7.700	7.990	7.500	7.990	22,570	+0.37(+4.86%)
Jan 06, 2026	7.850	7.870	7.620	7.620	7,602	-0.21(-2.68%)
Jan 05, 2026	7.940	7.940	7.820	7.830	2,886	-0.14(-1.76%)
Jan 02, 2026	7.970	7.970	7.970	7.970	502	-0.01(-0.09%)
Dec 31, 2025	8.100	8.100	7.974	7.977	3,716	-0.12(-1.52%)
Dec 30, 2025	8.188	8.188	8.100	8.100	2,070	-0.05(-0.62%)
Dec 29, 2025	8.175	8.175	8.140	8.151	1,008	+0.01(+0.13%)
Dec 26, 2025	8.080	8.250	8.080	8.140	4,847	-0.05(-0.61%)
Dec 24, 2025	8.100	8.190	8.100	8.190	2,094	+0.07(+0.86%)
Dec 23, 2025	8.100	8.128	8.100	8.120	1,359	+0.06(+0.81%)
Dec 22, 2025	8.183	8.230	8.055	8.055	3,333	-0.08(-0.92%)
Dec 19, 2025	8.010	8.160	8.010	8.130	2,412	-0.03(-0.38%)
Dec 18, 2025	8.364	8.364	8.090	8.161	916	-0.09(-1.08%)
Dec 15, 2025				8.250	63	-0.21(-2.48%)
Dec 11, 2025				8.460	14	+0.06(+0.71%)
Dec 10, 2025	8.400	8.400	8.400	8.400	1,058	-0.35(-4.00%)
Dec 09, 2025	8.750	8.750	8.750	8.750	397	+0.05(+0.57%)
Dec 08, 2025	8.535	8.700	8.535	8.700	583	+0.25(+2.96%)
Dec 05, 2025	8.450	8.450	8.372	8.450	8,843	+0.05(+0.60%)
Dec 04, 2025	8.490	8.510	8.400	8.400	9,148	-0.10(-1.18%)
Dec 03, 2025	8.550	8.550	8.400	8.500	6,957	-0.06(-0.70%)
Dec 02, 2025	8.600	8.600	8.550	8.560	5,561	+0.05(+0.59%)

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