Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Intellinetics Inc (OP: INLX )

7.960 UNCHANGED
Last Price Updated: 3:59 PM EDT, Sep 8, 2022 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 (%)
Sep 28, 2017 0.3000 0.3000 0.3000 8 +0.00(+0.00%)
Sep 27, 2017 0.3000 0.3000 0.3000 0.3000 2,000 -0.04(-13.04%)
Sep 26, 2017 0.3000 0.3500 0.3000 0.3450 2,014 +0.04(+15.00%)
Sep 25, 2017 0.3000 0.3050 0.3000 0.3000 7,530 +0.01(+1.69%)
Sep 20, 2017 0.2950 0.2950 0.2950 70 -0.04(-10.61%)
Sep 19, 2017 0.3300 0.3300 0.3300 0.3300 1,370 +0.00(+0.00%)
Sep 18, 2017 0.3200 0.3300 0.3000 0.3300 9,888 +0.01(+3.13%)
Sep 15, 2017 0.3200 0.3790 0.3200 0.3200 4,900 -0.06(-15.79%)
Sep 14, 2017 0.3200 0.3800 0.3200 0.3800 2,992 +0.00(+0.00%)
Sep 13, 2017 0.3800 0.3800 0.3200 0.3800 16,550 +0.06(+18.75%)
Sep 12, 2017 0.4300 0.4300 0.3200 0.3200 4,875 -0.11(-25.58%)
Sep 11, 2017 0.3000 0.4800 0.3000 0.4300 6,285 +0.11(+35.22%)
Sep 08, 2017 0.3450 0.3500 0.3000 0.3180 5,100 +0.02(+6.00%)
Sep 07, 2017 0.3069 0.3069 0.3000 0.3000 7,115 -0.00(-1.25%)
Sep 05, 2017 0.3038 0.3038 0.3038 0 -0.02(-5.06%)
Sep 01, 2017 0.3500 0.3500 0.3500 0.3200 10,000 +0.05(+18.52%)
Aug 31, 2017 0.2700 0.2700 0.2700 0.2700 689 -0.05(-15.62%)
Aug 30, 2017 0.3200 0.3500 0.3200 0.3200 30,785 +0.00(+0.00%)
Aug 29, 2017 0.2900 0.3200 0.2800 0.3200 30,117 +0.03(+10.34%)
Aug 28, 2017 0.2700 0.3399 0.2700 0.2900 5,678 -0.06(-17.12%)
Aug 25, 2017 0.2700 0.4199 0.2700 0.3499 12,667 +0.09(+34.58%)
Aug 24, 2017 0.2630 0.2900 0.2600 0.2600 13,155 -0.00(-1.14%)
Aug 23, 2017 0.2999 0.2999 0.2600 0.2630 4,894 +0.00(+1.15%)
Aug 22, 2017 0.2600 0.2899 0.2600 0.2600 10,232 -0.01(-1.89%)
Aug 21, 2017 0.2600 0.2703 0.2501 0.2650 28,991 -0.04(-12.54%)
Aug 18, 2017 0.3100 0.3100 0.2500 0.3030 29,065 -0.01(-2.26%)
Aug 17, 2017 0.3200 0.3200 0.2800 0.3100 49,467 +0.01(+2.65%)
Aug 16, 2017 0.2100 0.3900 0.1700 0.3020 290,819 +0.09(+43.81%)
Aug 15, 2017 0.3100 0.3500 0.1300 0.2100 172,340 -0.09(-30.00%)
Aug 14, 2017 0.6250 0.6600 0.3000 0.3000 308,637 -0.32(-51.61%)
Aug 11, 2017 0.8500 0.8500 0.5520 0.6200 423,986 -0.13(-17.33%)
Aug 10, 2017 0.5400 0.9975 0.5400 0.7500 667,720 +0.23(+44.23%)
Aug 07, 2017 0.5200 0.5200 0.5200 0 -0.01(-1.48%)
Jul 31, 2017 0.5278 0.5278 0.5278 0 +0.02(+3.49%)
Jul 27, 2017 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Jul 26, 2017 0.5100 0.5100 0.5100 0.5100 2,300 -0.12(-19.05%)
Jul 25, 2017 0.5900 0.6300 0.5900 0.6300 4,150 +0.12(+23.51%)
Jul 20, 2017 0.5101 0.5101 0.5101 0 -0.06(-10.51%)
Jul 18, 2017 0.5700 0.5700 0.5700 0 -0.03(-5.00%)
Jul 12, 2017 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jul 06, 2017 0.6000 0.6000 0.6000 0 -0.10(-14.29%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.