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 )

6.170 -0.190 (-2.99%)
Official Closing Price Updated: 8:00 PM EDT, May 31, 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 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 4.440 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%)
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.