XASE
Datos históricos de Intellinetics, Inc.
Intellinetics, Inc. · INLX
$4.78
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 21:20:37 UTC
- Variación en el periodo
- −56.94%
- Máximo
- US$11.57
- 16 de octubre de 2025
- Mínimo
- US$4.51
- 8 de octubre de 2026
- Volumen medio diario
- 0 M
Del 16 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.28 | 5.28 | 4.70 | 4.78 | −11.48% | 12,600.889 |
| 8 oct 2026 | 4.84 | 6.09 | 4.51 | 5.40 | +3.05% | 53,720.045 |
| 7 oct 2026 | 4.85 | 6.20 | 4.55 | 5.24 | +8.04% | 40,159.045 |
| 6 oct 2026 | 5.78 | 5.99 | 4.60 | 4.85 | −3.00% | 19,770.045 |
| 5 oct 2026 | 5.05 | 5.45 | 5.00 | 5.00 | −0.99% | 6,845.294 |
| 2 oct 2026 | 5.05 | 5.05 | 5.05 | 5.05 | −1.99% | 1,829.045 |
| 1 oct 2026 | 5.15 | 5.15 | 5.15 | 5.15 | −3.69% | 626.045 |
| 29 sep 2026 | 5.15 | 5.35 | 5.15 | 5.35 | +3.88% | 661.045 |
| 25 sep 2026 | 5.15 | 5.55 | 5.15 | 5.15 | 0.00% | 2,697.935 |
| 24 sep 2026 | 5.15 | 5.15 | 5.15 | 5.15 | −3.01% | 416.407 |
| 21 sep 2026 | 5.69 | 5.69 | 5.31 | 5.31 | −6.68% | 906.045 |
| 18 sep 2026 | 5.35 | 5.69 | 5.18 | 5.69 | +6.36% | 13,848.045 |
| 17 sep 2026 | 5.30 | 5.50 | 5.10 | 5.35 | +4.90% | 6,790.045 |
| 16 sep 2026 | 5.10 | 5.18 | 5.10 | 5.10 | 0.00% | 2,149.045 |
| 15 sep 2026 | 5.32 | 5.61 | 5.10 | 5.10 | −7.27% | 17,752.045 |
| 14 sep 2026 | 5.49 | 5.65 | 5.13 | 5.50 | −3.00% | 15,313.998 |
| 11 sep 2026 | 5.76 | 5.76 | 5.15 | 5.67 | +5.78% | 4,534.764 |
| 10 sep 2026 | 5.05 | 5.36 | 5.05 | 5.36 | +6.99% | 1,264.764 |
| 9 sep 2026 | 5.10 | 5.10 | 5.01 | 5.01 | −2.24% | 4,272.722 |
| 8 sep 2026 | 5.24 | 5.24 | 5.00 | 5.13 | +0.49% | 6,888.864 |
| 4 sep 2026 | 5.14 | 5.14 | 5.10 | 5.10 | −0.78% | 1,071.864 |
| 3 sep 2026 | 5.14 | 5.14 | 5.14 | 5.14 | +0.78% | 298.764 |
| 2 sep 2026 | 5.25 | 5.25 | 5.10 | 5.10 | −2.91% | 4,256.764 |
| 1 sep 2026 | 5.50 | 5.77 | 5.25 | 5.25 | −4.89% | 17,693.764 |
| 31 ago 2026 | 5.48 | 5.54 | 5.05 | 5.52 | +0.41% | 33,009.764 |
| 28 ago 2026 | 5.40 | 5.50 | 5.30 | 5.50 | +4.76% | 13,153.764 |
| 27 ago 2026 | 5.25 | 5.25 | 5.25 | 5.25 | −1.04% | 387.764 |
| 26 ago 2026 | 5.50 | 5.50 | 5.31 | 5.31 | −3.51% | 2,239.775 |
| 25 ago 2026 | 5.50 | 5.50 | 5.38 | 5.50 | −1.38% | 7,596.764 |
| 24 ago 2026 | 5.65 | 5.65 | 5.58 | 5.58 | −0.27% | 815.764 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.