Intellinetics, Inc.
INLXAMEXTechnology● Active
$6.09
$-0.16(-2.56%)
Market Cap$27374489
P/E Ratio—
52W High$14.57
52W Low$6.0001
Intellinetics, Inc.（INLX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
inlx · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$16.50
Nov 21, 2024
-63.1% from here
5-Year Low5Y
$2.92
Aug 18, 2023
+108.6% from low
IPO Priceadj.
$444.50
Feb 22, 2012
-98.6% since IPO
1 Year Ago
$11.49
Jun 9, 2025
-47.0% in 1Y
5 Years Ago
$3.36
Jun 8, 2021
+81.3% in 5Y
10 Years Ago
$42.50
Jun 8, 2016
-85.7% in 10Y
Historical Price Data · INLX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.03 | $6.09 | $6.00 | $6.09 | $6.09 | 1K | +1.00% |
| Jun 5, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 3K | +0.00% |
| Jun 4, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0K | +0.00% |
| Jun 3, 2026 | $6.25 | $6.25 | $6.20 | $6.25 | $6.25 | 3K | +0.00% |
| Jun 2, 2026 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 0K | +0.00% |
| Jun 1, 2026 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0K | +0.00% |
| May 29, 2026 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1K | +0.00% |
| May 28, 2026 | $6.70 | $6.70 | $6.48 | $6.48 | $6.48 | 1K | -3.28% |
| May 27, 2026 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0K | +0.00% |
| May 26, 2026 | $6.25 | $6.32 | $6.25 | $6.27 | $6.27 | 2K | +0.32% |
| May 22, 2026 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0K | +0.00% |
| May 21, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| May 20, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| May 19, 2026 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0K | +0.00% |
| May 18, 2026 | $7.19 | $7.19 | $6.70 | $6.70 | $6.70 | 3K | -6.82% |
| May 15, 2026 | $6.49 | $7.00 | $6.45 | $6.77 | $6.77 | 5K | +4.31% |
| May 14, 2026 | $7.54 | $7.54 | $7.00 | $7.00 | $7.00 | 2K | -7.16% |
| May 13, 2026 | $7.15 | $7.79 | $6.91 | $7.79 | $7.79 | 6K | +8.95% |
| May 12, 2026 | $7.30 | $7.30 | $7.17 | $7.17 | $7.17 | 1K | -1.78% |
| May 11, 2026 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0K | +0.00% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · INLX
Jan 1 → Dec 31 · 6 years2026-23.6%$7.97 → $6.09
-23.6%
2025-43.0%$14.00 → $7.98
-43.0%
2024+162.4%$5.24 → $13.75
+162.4%
2023+18.5%$4.27 → $5.06
+18.5%
2022-43.1%$7.50 → $4.27
-43.1%
2021+125.0%$3.36 → $7.56
+125.0%
Best Year2024 · +162.4%
Worst Year2022 · -43.1%
Positive Years3 / 6
Avg Annual Return+32.7%
6Y Total Return+81.3%
6Y CAGR~+10.4% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat If You Invested in INLX?
If you invested $1,000 in INLX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$143
Total Return-85.7%
CAGR~-17.7% / yr
Profit$-857
Based on Jun 8, 2016 · $42.50Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intellinetics, Inc.（INLX）所属板块为 Technology，主要交易场所为 AMEX。本页行情快照中的最近价为 $6.09。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INLX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INLX 历史股价FMP 日线复权 OHLCV