Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Intellinetics Inc (NY: INLX )

7.110 +0.380 (+5.65%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 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 (%)
Dec 30, 2022 4.160 4.303 4.160 4.270 5,191 +0.00(+0.00%)
Dec 29, 2022 4.160 4.280 4.160 4.270 5,653 +0.07(+1.67%)
Dec 28, 2022 4.110 4.200 4.110 4.200 1,121 +0.00(+0.00%)
Dec 27, 2022 4.420 4.420 4.090 4.200 19,996 -0.10(-2.44%)
Dec 23, 2022 4.140 4.440 4.140 4.305 7,500 +0.05(+1.14%)
Dec 22, 2022 3.910 4.290 3.910 4.256 12,833 +0.24(+5.88%)
Dec 21, 2022 4.040 4.180 4.020 4.020 2,697 +0.03(+0.75%)
Dec 20, 2022 4.050 4.160 3.990 3.990 7,690 -0.06(-1.48%)
Dec 19, 2022 4.160 4.300 4.050 4.050 19,240 -0.04(-0.98%)
Dec 16, 2022 4.990 5.100 4.090 4.090 34,055 -0.75(-15.50%)
Dec 15, 2022 5.500 5.502 4.840 4.840 21,354 -0.39(-7.46%)
Dec 14, 2022 5.200 5.670 5.140 5.230 63,099 -0.02(-0.38%)
Dec 13, 2022 5.079 5.377 5.079 5.250 19,479 +0.25(+5.00%)
Dec 12, 2022 4.850 5.000 4.630 5.000 17,746 +0.37(+7.99%)
Dec 09, 2022 4.820 4.870 4.630 4.630 6,935 -0.21(-4.34%)
Dec 08, 2022 4.910 4.910 4.760 4.840 13,041 -0.03(-0.62%)
Dec 07, 2022 4.480 4.870 4.440 4.870 6,749 +0.28(+6.10%)
Dec 06, 2022 4.810 4.810 4.400 4.590 10,674 -0.23(-4.77%)
Dec 05, 2022 4.810 4.820 4.640 4.820 13,609 +0.12(+2.55%)
Dec 02, 2022 4.310 4.700 4.230 4.700 27,173 +0.42(+9.81%)
Dec 01, 2022 3.930 4.280 3.930 4.280 5,587 +0.17(+4.14%)
Nov 30, 2022 3.900 4.110 3.900 4.110 3,280 +0.19(+4.94%)
Nov 29, 2022 3.960 3.962 3.917 3.917 4,167 -0.08(-2.09%)
Nov 28, 2022 3.900 4.000 3.900 4.000 979 +0.01(+0.25%)
Nov 25, 2022 3.910 3.990 3.900 3.990 15,376 +0.02(+0.50%)
Nov 23, 2022 4.078 4.080 3.963 3.970 1,889 -0.10(-2.46%)
Nov 22, 2022 4.090 4.090 4.070 4.070 884 -0.03(-0.73%)
Nov 18, 2022 4.100 98 -0.03(-0.73%)
Nov 17, 2022 3.900 4.130 3.900 4.130 1,951 +0.13(+3.25%)
Nov 16, 2022 4.010 4.010 4.000 4.000 1,068 +0.10(+2.56%)
Nov 15, 2022 3.780 3.990 3.780 3.900 1,431 +0.02(+0.52%)
Nov 11, 2022 3.880 294 +0.09(+2.37%)
Nov 10, 2022 3.734 3.870 3.734 3.790 2,665 +0.03(+0.80%)
Nov 09, 2022 3.750 3.783 3.690 3.760 6,468 -0.05(-1.20%)
Nov 07, 2022 3.806 427 +0.06(+1.62%)
Nov 04, 2022 3.745 3.745 3.745 3.745 292 +0.00(+0.10%)
Nov 03, 2022 3.652 3.862 3.384 3.741 15,293 +0.04(+1.12%)
Nov 02, 2022 3.630 3.734 3.630 3.700 6,853 -0.04(-1.08%)
Nov 01, 2022 4.110 4.820 3.640 3.740 150,612 -0.28(-6.96%)
Oct 31, 2022 3.890 4.220 3.820 4.020 16,389 +0.24(+6.39%)
Oct 28, 2022 3.733 3.809 3.733 3.779 3,076 -0.05(-1.34%)
Oct 27, 2022 3.720 3.830 3.660 3.830 7,612 +0.02(+0.52%)
Oct 25, 2022 3.810 217 -0.17(-4.39%)
Oct 24, 2022 3.900 4.055 3.900 3.985 2,164 -0.00(-0.08%)
Oct 21, 2022 3.900 3.988 3.900 3.988 1,346 +0.04(+0.96%)
Oct 20, 2022 4.000 4.000 3.950 3.950 2,131 -0.02(-0.50%)
Oct 19, 2022 3.989 3.989 3.790 3.970 3,370 +0.00(+0.00%)
Oct 18, 2022 3.860 3.970 3.860 3.970 847 +0.11(+2.85%)
Oct 17, 2022 3.630 3.900 3.610 3.860 4,940 +0.18(+4.89%)
Oct 14, 2022 3.300 3.680 3.300 3.680 10,466 +0.33(+9.85%)
Oct 13, 2022 3.300 3.420 3.300 3.350 4,607 +0.04(+1.21%)
Oct 12, 2022 3.450 3.500 3.250 3.310 6,595 -0.16(-4.61%)
Oct 11, 2022 3.333 3.470 3.333 3.470 1,461 -0.05(-1.42%)
Oct 10, 2022 3.640 3.640 3.350 3.520 8,258 -0.24(-6.37%)
Oct 07, 2022 4.110 4.120 3.650 3.759 19,800 -0.24(-6.02%)
Oct 06, 2022 3.970 4.140 3.970 4.000 10,032 +0.12(+3.10%)
Oct 05, 2022 3.770 3.880 3.737 3.880 6,592 -0.00(-0.00%)
Oct 04, 2022 3.930 4.100 3.861 3.880 2,189 +0.08(+2.11%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.