Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intellinetics Inc (NY: INLX )

9.470 +0.020 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 23, 2024	9.350	9.470	9.350	9.470	1,140	+0.02(+0.21%)
Aug 22, 2024	9.400	9.540	9.375	9.450	5,684	+0.10(+1.07%)
Aug 21, 2024	9.290	9.350	9.000	9.350	8,142	+0.26(+2.86%)
Aug 20, 2024	9.240	9.240	8.950	9.090	1,932	-0.01(-0.11%)
Aug 19, 2024	8.500	9.140	8.390	9.100	14,034	+0.32(+3.64%)
Aug 15, 2024				8.780	383	+0.31(+3.66%)
Aug 14, 2024	9.480	9.480	8.340	8.470	12,374	-0.67(-7.33%)
Aug 13, 2024	9.460	9.460	8.910	9.140	13,809	+0.10(+1.11%)
Aug 12, 2024	9.390	9.390	8.640	9.040	10,099	+0.04(+0.44%)
Aug 09, 2024	9.160	9.450	8.550	9.000	21,117	+0.07(+0.77%)
Aug 08, 2024	8.400	9.160	8.013	8.931	20,228	+0.68(+8.26%)
Aug 07, 2024	8.200	8.500	7.750	8.250	13,908	+0.10(+1.23%)
Aug 06, 2024	8.170	8.316	7.850	8.150	19,465	+0.40(+5.16%)
Aug 05, 2024	7.780	8.500	7.750	7.750	11,753	-0.32(-3.96%)
Aug 02, 2024	8.050	8.070	7.750	8.070	10,277	+0.15(+1.89%)
Aug 01, 2024	7.750	7.921	7.750	7.920	3,323	-0.08(-1.00%)
Jul 31, 2024	7.750	8.000	7.750	8.000	5,159	+0.45(+5.96%)
Jul 30, 2024	7.770	7.885	7.550	7.550	7,813	-0.19(-2.45%)
Jul 29, 2024	7.363	7.743	7.170	7.740	12,788	+0.42(+5.81%)
Jul 26, 2024	7.315	7.315	7.315	7.315	442	+0.02(+0.21%)
Jul 25, 2024	7.365	7.365	7.180	7.300	3,739	+0.04(+0.55%)
Jul 24, 2024	7.250	7.350	7.250	7.260	618	-0.11(-1.49%)
Jul 23, 2024	7.560	7.560	7.279	7.370	1,041	+0.19(+2.68%)
Jul 22, 2024	7.170	7.220	7.150	7.178	4,625	-0.17(-2.34%)
Jul 19, 2024	7.150	7.350	7.150	7.350	3,478	+0.20(+2.80%)
Jul 18, 2024	7.150	7.205	7.150	7.150	6,065	-0.01(-0.14%)
Jul 17, 2024	6.990	7.160	6.990	7.160	376	+0.05(+0.70%)
Jul 16, 2024	7.230	7.234	7.010	7.110	2,586	+0.10(+1.43%)
Jul 15, 2024	7.330	7.350	6.960	7.010	3,334	+0.01(+0.14%)
Jul 12, 2024	7.250	7.390	7.000	7.000	9,147	+0.04(+0.57%)
Jul 11, 2024	7.000	7.325	6.950	6.960	5,542	-0.04(-0.57%)
Jul 10, 2024	7.100	7.338	6.950	7.000	15,163	-0.40(-5.41%)
Jul 09, 2024	7.240	7.400	7.008	7.400	7,127	+0.15(+2.07%)
Jul 08, 2024	7.320	7.320	7.250	7.250	1,175	+0.05(+0.69%)
Jul 05, 2024	6.950	7.200	6.950	7.200	4,462	+0.12(+1.77%)
Jul 03, 2024	7.075	7.075	7.075	7.075	588	+0.12(+1.80%)
Jul 02, 2024	7.200	7.200	6.950	6.950	1,863	-0.25(-3.47%)
Jul 01, 2024	6.700	7.200	6.700	7.200	7,742	+0.80(+12.50%)
Jun 28, 2024	6.260	6.400	6.150	6.400	6,857	-0.01(-0.16%)
Jun 27, 2024	6.310	6.710	6.310	6.410	12,623	+0.10(+1.58%)
Jun 26, 2024	6.500	6.500	6.310	6.310	1,062	+0.01(+0.16%)
Jun 25, 2024	6.100	6.610	5.950	6.300	25,259	+0.00(+0.00%)
Jun 24, 2024	6.480	6.480	6.159	6.300	3,720	-0.21(-3.23%)
Jun 21, 2024	6.545	6.545	6.100	6.510	7,558	+0.34(+5.51%)
Jun 20, 2024	5.907	6.250	5.907	6.170	4,082	+0.29(+4.93%)
Jun 18, 2024	6.635	6.635	5.850	5.880	15,553	-0.59(-9.08%)
Jun 17, 2024	6.420	6.820	6.250	6.468	8,735	-0.62(-8.78%)
Jun 14, 2024	7.620	7.720	7.090	7.090	4,953	-0.40(-5.34%)
Jun 13, 2024	7.130	7.710	7.125	7.490	7,572	+0.38(+5.34%)
Jun 12, 2024	7.260	7.260	7.110	7.110	3,645	+0.00(+0.00%)
Jun 11, 2024	6.750	7.110	6.310	7.110	6,874	+0.38(+5.65%)
Jun 10, 2024	6.950	6.970	6.730	6.730	1,263	-0.46(-6.40%)
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%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Intellinetics Inc (NY: INLX )

Historical Prices