NYSE American - Delayed Quote • USD
Intellinetics, Inc. (INLX)
At close: April 26 at 2:40 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 1,300 |
| Apr 25, 2024 | 7.21 | 7.68 | 7.21 | 7.46 | 7.46 | 10,600 |
| Apr 24, 2024 | 7.92 | 7.92 | 7.36 | 7.50 | 7.50 | 8,500 |
| Apr 23, 2024 | 7.16 | 7.68 | 7.16 | 7.68 | 7.68 | 4,700 |
| Apr 22, 2024 | 7.09 | 7.22 | 7.00 | 7.21 | 7.21 | 8,400 |
| Apr 19, 2024 | 7.13 | 7.19 | 6.90 | 7.19 | 7.19 | 3,500 |
| Apr 18, 2024 | 7.30 | 7.38 | 7.07 | 7.18 | 7.18 | 6,400 |
| Apr 17, 2024 | 7.12 | 7.42 | 7.02 | 7.02 | 7.02 | 16,800 |
| Apr 16, 2024 | 7.00 | 7.25 | 7.00 | 7.16 | 7.16 | 5,000 |
| Apr 15, 2024 | 7.15 | 7.16 | 6.81 | 6.81 | 6.81 | 7,200 |
| Apr 12, 2024 | 7.38 | 7.38 | 7.03 | 7.18 | 7.18 | 7,900 |
| Apr 11, 2024 | 7.41 | 7.41 | 7.00 | 7.30 | 7.30 | 2,800 |
| Apr 10, 2024 | 7.55 | 7.55 | 7.11 | 7.19 | 7.19 | 2,000 |
| Apr 9, 2024 | 7.30 | 7.50 | 7.11 | 7.50 | 7.50 | 1,700 |
| Apr 8, 2024 | 7.09 | 7.49 | 7.09 | 7.30 | 7.30 | 7,200 |
| Apr 5, 2024 | 6.08 | 7.25 | 6.08 | 7.20 | 7.20 | 44,100 |
| Apr 4, 2024 | 6.09 | 6.50 | 6.01 | 6.10 | 6.10 | 20,100 |
| Apr 3, 2024 | 6.35 | 6.43 | 5.98 | 6.09 | 6.09 | 28,500 |
| Apr 2, 2024 | 6.75 | 7.20 | 6.24 | 6.74 | 6.74 | 48,100 |
| Apr 1, 2024 | 8.82 | 8.82 | 5.86 | 6.37 | 6.37 | 73,300 |
| Mar 28, 2024 | 8.78 | 8.83 | 7.69 | 8.83 | 8.83 | 18,600 |
| Mar 27, 2024 | 8.20 | 8.77 | 7.71 | 8.74 | 8.74 | 17,500 |
| Mar 26, 2024 | 7.88 | 8.52 | 7.88 | 8.28 | 8.28 | 7,600 |
| Mar 25, 2024 | 7.53 | 7.78 | 6.90 | 7.64 | 7.64 | 37,400 |
| Mar 22, 2024 | 7.30 | 8.10 | 7.00 | 7.20 | 7.20 | 31,300 |
| Mar 21, 2024 | 6.90 | 7.60 | 6.90 | 7.34 | 7.34 | 15,000 |
| Mar 20, 2024 | 8.83 | 8.83 | 6.55 | 7.19 | 7.19 | 64,800 |
| Mar 19, 2024 | 9.24 | 9.73 | 8.83 | 8.83 | 8.83 | 21,300 |
| Mar 18, 2024 | 10.00 | 10.00 | 9.00 | 9.74 | 9.74 | 13,100 |
| Mar 15, 2024 | 10.00 | 10.00 | 9.54 | 10.00 | 10.00 | 5,400 |
| Mar 14, 2024 | 10.08 | 10.14 | 9.45 | 10.00 | 10.00 | 12,900 |
| Mar 13, 2024 | 9.20 | 10.99 | 9.20 | 10.10 | 10.10 | 74,400 |
| Mar 12, 2024 | 8.87 | 9.37 | 8.49 | 9.24 | 9.24 | 16,700 |
| Mar 11, 2024 | 7.97 | 9.00 | 7.97 | 8.87 | 8.87 | 18,400 |
| Mar 8, 2024 | 8.79 | 9.00 | 7.70 | 7.93 | 7.93 | 20,600 |
| Mar 7, 2024 | 10.00 | 10.00 | 8.52 | 9.13 | 9.13 | 21,000 |
| Mar 6, 2024 | 9.90 | 9.95 | 9.69 | 9.90 | 9.90 | 20,700 |
| Mar 5, 2024 | 9.89 | 9.90 | 9.51 | 9.90 | 9.90 | 31,100 |
| Mar 4, 2024 | 9.10 | 10.00 | 9.10 | 9.91 | 9.91 | 49,200 |
| Mar 1, 2024 | 9.20 | 9.20 | 8.46 | 9.05 | 9.05 | 13,100 |
| Feb 29, 2024 | 8.86 | 9.15 | 8.66 | 8.80 | 8.80 | 17,900 |
| Feb 28, 2024 | 9.07 | 9.07 | 8.25 | 8.66 | 8.66 | 17,800 |
| Feb 27, 2024 | 8.80 | 9.76 | 8.40 | 9.03 | 9.03 | 70,600 |
| Feb 26, 2024 | 7.25 | 9.09 | 7.02 | 8.35 | 8.35 | 89,300 |
| Feb 23, 2024 | 6.99 | 7.30 | 6.84 | 7.25 | 7.25 | 17,800 |
| Feb 22, 2024 | 6.87 | 7.25 | 6.83 | 6.83 | 6.83 | 11,100 |
| Feb 21, 2024 | 7.36 | 7.36 | 6.90 | 7.18 | 7.18 | 8,400 |
| Feb 20, 2024 | 6.90 | 7.36 | 6.68 | 7.30 | 7.30 | 56,400 |
| Feb 16, 2024 | 6.34 | 6.90 | 6.13 | 6.86 | 6.86 | 4,400 |
| Feb 15, 2024 | 6.00 | 6.60 | 6.00 | 6.53 | 6.53 | 14,900 |
| Feb 14, 2024 | 6.69 | 6.85 | 6.13 | 6.13 | 6.13 | 5,500 |
| Feb 13, 2024 | 6.57 | 6.90 | 6.02 | 6.69 | 6.69 | 8,400 |
| Feb 12, 2024 | 6.75 | 6.94 | 5.66 | 6.42 | 6.42 | 41,600 |
| Feb 9, 2024 | 7.09 | 7.09 | 6.69 | 6.84 | 6.84 | 8,500 |
| Feb 8, 2024 | 6.89 | 7.13 | 6.80 | 6.94 | 6.94 | 11,000 |
| Feb 7, 2024 | 6.91 | 7.79 | 6.81 | 7.03 | 7.03 | 48,400 |
| Feb 6, 2024 | 7.00 | 7.00 | 6.50 | 6.80 | 6.80 | 20,100 |
| Feb 5, 2024 | 6.20 | 7.00 | 6.01 | 7.00 | 7.00 | 66,300 |
| Feb 2, 2024 | 5.23 | 6.20 | 5.23 | 6.20 | 6.20 | 50,900 |
| Feb 1, 2024 | 5.30 | 5.55 | 5.28 | 5.28 | 5.28 | 14,800 |
| Jan 31, 2024 | 5.67 | 5.75 | 5.33 | 5.33 | 5.33 | 2,900 |
| Jan 30, 2024 | 5.79 | 5.85 | 5.60 | 5.72 | 5.72 | 15,000 |
| Jan 29, 2024 | 5.35 | 5.56 | 5.30 | 5.56 | 5.56 | 6,000 |
| Jan 26, 2024 | 4.99 | 5.28 | 4.99 | 5.28 | 5.28 | 3,600 |
| Jan 25, 2024 | 5.43 | 5.43 | 5.04 | 5.21 | 5.21 | 11,800 |
| Jan 24, 2024 | 5.70 | 5.80 | 5.45 | 5.65 | 5.65 | 4,800 |
| Jan 23, 2024 | 5.60 | 5.60 | 5.31 | 5.53 | 5.53 | 3,600 |
| Jan 22, 2024 | 5.87 | 5.96 | 5.53 | 5.53 | 5.53 | 12,300 |
| Jan 19, 2024 | 6.29 | 6.29 | 5.59 | 5.98 | 5.98 | 13,400 |
| Jan 18, 2024 | 6.02 | 6.25 | 5.88 | 6.24 | 6.24 | 31,400 |
| Jan 17, 2024 | 5.80 | 6.25 | 5.80 | 6.10 | 6.10 | 35,200 |
| Jan 16, 2024 | 5.60 | 5.81 | 5.45 | 5.81 | 5.81 | 12,400 |
| Jan 12, 2024 | 5.31 | 5.41 | 5.10 | 5.38 | 5.38 | 5,300 |
| Jan 11, 2024 | 5.28 | 5.53 | 5.21 | 5.53 | 5.53 | 2,200 |
| Jan 10, 2024 | 5.46 | 5.68 | 5.02 | 5.31 | 5.31 | 14,200 |
| Jan 9, 2024 | 5.20 | 5.38 | 5.01 | 5.24 | 5.24 | 7,000 |
| Jan 8, 2024 | 5.00 | 5.74 | 4.99 | 5.17 | 5.17 | 20,300 |
| Jan 5, 2024 | 4.99 | 4.99 | 4.82 | 4.99 | 4.99 | 4,600 |
| Jan 4, 2024 | 4.97 | 5.00 | 4.97 | 5.00 | 5.00 | 600 |
| Jan 3, 2024 | 4.98 | 4.98 | 4.86 | 4.96 | 4.96 | 2,800 |
| Jan 2, 2024 | 5.24 | 5.28 | 4.91 | 4.91 | 4.91 | 4,600 |
| Dec 29, 2023 | 4.90 | 5.17 | 4.87 | 5.06 | 5.06 | 9,100 |
| Dec 28, 2023 | 5.16 | 5.16 | 4.81 | 4.97 | 4.97 | 7,500 |
| Dec 27, 2023 | 5.30 | 5.30 | 4.97 | 5.24 | 5.24 | 2,300 |
| Dec 26, 2023 | 5.29 | 5.52 | 5.08 | 5.37 | 5.37 | 8,700 |
| Dec 22, 2023 | 5.11 | 5.49 | 5.00 | 5.21 | 5.21 | 5,900 |
| Dec 21, 2023 | 4.90 | 5.07 | 4.88 | 5.01 | 5.01 | 2,600 |
| Dec 20, 2023 | 4.93 | 5.08 | 4.80 | 5.07 | 5.07 | 1,900 |
| Dec 19, 2023 | 4.65 | 4.88 | 4.52 | 4.88 | 4.88 | 4,900 |
| Dec 18, 2023 | 4.47 | 4.60 | 4.27 | 4.51 | 4.51 | 11,500 |
| Dec 15, 2023 | 4.10 | 4.50 | 4.05 | 4.42 | 4.42 | 18,100 |
| Dec 14, 2023 | 3.76 | 4.02 | 3.76 | 3.99 | 3.99 | 3,300 |
| Dec 13, 2023 | 4.01 | 4.12 | 3.93 | 3.93 | 3.93 | 4,000 |
| Dec 12, 2023 | 4.16 | 4.28 | 3.93 | 3.93 | 3.93 | 5,200 |
| Dec 11, 2023 | 4.00 | 4.33 | 4.00 | 4.13 | 4.13 | 22,000 |
| Dec 8, 2023 | 4.14 | 4.31 | 4.09 | 4.11 | 4.11 | 76,100 |
| Dec 7, 2023 | 4.15 | 4.15 | 4.03 | 4.09 | 4.09 | 800 |
| Dec 6, 2023 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 700 |
| Dec 5, 2023 | 4.17 | 4.17 | 4.13 | 4.13 | 4.13 | 800 |
| Dec 4, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 300 |
| Dec 1, 2023 | 4.09 | 4.17 | 4.09 | 4.14 | 4.14 | 1,500 |
| Nov 30, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 700 |
| Nov 29, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 200 |
| Nov 28, 2023 | 3.83 | 4.13 | 3.83 | 4.13 | 4.13 | 1,400 |
| Nov 27, 2023 | 4.14 | 4.21 | 4.03 | 4.03 | 4.03 | 2,300 |
| Nov 24, 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | 400 |
| Nov 22, 2023 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - |
| Nov 21, 2023 | 4.12 | 4.12 | 4.11 | 4.11 | 4.11 | 7,000 |
| Nov 20, 2023 | 4.46 | 4.49 | 4.08 | 4.08 | 4.08 | 2,400 |
| Nov 17, 2023 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 600 |
| Nov 16, 2023 | 4.14 | 4.26 | 3.93 | 3.96 | 3.96 | 3,400 |
| Nov 15, 2023 | 4.30 | 4.32 | 4.14 | 4.14 | 4.14 | 1,700 |
| Nov 14, 2023 | 4.36 | 4.36 | 4.22 | 4.36 | 4.36 | 2,300 |
| Nov 13, 2023 | 4.22 | 4.24 | 4.15 | 4.22 | 4.22 | 10,500 |
| Nov 10, 2023 | 4.04 | 4.17 | 3.99 | 4.15 | 4.15 | 7,100 |
| Nov 9, 2023 | 4.19 | 4.20 | 4.18 | 4.20 | 4.20 | 900 |
| Nov 8, 2023 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - |
| Nov 7, 2023 | 3.82 | 4.20 | 3.82 | 4.00 | 4.00 | 1,000 |
| Nov 6, 2023 | 3.91 | 4.18 | 3.91 | 4.04 | 4.04 | 1,400 |
| Nov 3, 2023 | 4.10 | 4.32 | 4.10 | 4.11 | 4.11 | 2,200 |
| Nov 2, 2023 | 3.90 | 4.10 | 3.81 | 4.10 | 4.10 | 3,300 |
| Nov 1, 2023 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 200 |
| Oct 31, 2023 | 4.41 | 4.45 | 4.26 | 4.26 | 4.26 | 1,600 |
| Oct 30, 2023 | 4.00 | 4.36 | 4.00 | 4.24 | 4.24 | 900 |
| Oct 27, 2023 | 4.23 | 4.49 | 4.22 | 4.22 | 4.22 | 1,800 |
| Oct 26, 2023 | 4.50 | 4.50 | 4.29 | 4.45 | 4.45 | 2,100 |
| Oct 25, 2023 | 4.50 | 4.50 | 3.99 | 4.35 | 4.35 | 4,700 |
| Oct 24, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Oct 23, 2023 | 4.78 | 4.78 | 4.49 | 4.50 | 4.50 | 800 |
| Oct 20, 2023 | 4.61 | 5.31 | 4.56 | 4.57 | 4.57 | 15,600 |
| Oct 19, 2023 | 4.47 | 5.41 | 4.14 | 4.61 | 4.61 | 10,300 |
| Oct 18, 2023 | 4.88 | 4.88 | 4.66 | 4.68 | 4.68 | 1,200 |
| Oct 17, 2023 | 5.32 | 5.32 | 4.88 | 4.88 | 4.88 | 5,200 |
| Oct 16, 2023 | 5.11 | 5.11 | 5.10 | 5.10 | 5.10 | 1,900 |
| Oct 13, 2023 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | - |
| Oct 12, 2023 | 5.00 | 5.00 | 4.81 | 4.81 | 4.81 | 400 |
| Oct 11, 2023 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 800 |
| Oct 10, 2023 | 5.00 | 5.20 | 4.76 | 4.95 | 4.95 | 15,800 |
| Oct 9, 2023 | 4.78 | 5.45 | 4.77 | 4.87 | 4.87 | 21,500 |
| Oct 6, 2023 | 4.68 | 4.71 | 4.62 | 4.71 | 4.71 | 2,000 |
| Oct 5, 2023 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | 1,900 |
| Oct 4, 2023 | 4.50 | 4.62 | 4.50 | 4.62 | 4.62 | 1,200 |
| Oct 3, 2023 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 400 |
| Oct 2, 2023 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 700 |
| Sep 29, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | - |
| Sep 28, 2023 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 300 |
| Sep 27, 2023 | 4.43 | 4.64 | 4.43 | 4.50 | 4.50 | 1,300 |
| Sep 26, 2023 | 4.27 | 4.45 | 4.24 | 4.43 | 4.43 | 2,900 |
| Sep 25, 2023 | 4.28 | 4.58 | 4.20 | 4.28 | 4.28 | 3,700 |
| Sep 22, 2023 | 4.79 | 5.72 | 4.00 | 4.31 | 4.31 | 83,700 |
| Sep 21, 2023 | 4.28 | 5.09 | 4.28 | 4.75 | 4.75 | 35,700 |
| Sep 20, 2023 | 4.18 | 4.27 | 4.18 | 4.18 | 4.18 | 600 |
| Sep 19, 2023 | 3.80 | 4.08 | 3.80 | 4.08 | 4.08 | 7,300 |
| Sep 18, 2023 | 4.19 | 4.30 | 4.16 | 4.16 | 4.16 | 14,900 |
| Sep 15, 2023 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 18,600 |
| Sep 14, 2023 | 4.00 | 4.10 | 3.98 | 4.10 | 4.10 | 2,500 |
| Sep 13, 2023 | 3.82 | 3.92 | 3.82 | 3.92 | 3.92 | 1,100 |
| Sep 12, 2023 | 3.90 | 4.00 | 3.85 | 3.92 | 3.92 | 2,400 |
| Sep 11, 2023 | 3.64 | 3.93 | 3.64 | 3.93 | 3.93 | 3,100 |
| Sep 8, 2023 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 200 |
| Sep 7, 2023 | 3.99 | 4.01 | 3.87 | 3.90 | 3.90 | 4,400 |
| Sep 6, 2023 | 3.76 | 3.90 | 3.68 | 3.90 | 3.90 | 5,900 |
| Sep 5, 2023 | 3.70 | 3.72 | 3.61 | 3.72 | 3.72 | 2,300 |
| Sep 1, 2023 | 3.76 | 3.76 | 3.63 | 3.63 | 3.63 | 1,800 |
| Aug 31, 2023 | 3.65 | 3.69 | 3.65 | 3.69 | 3.69 | 600 |
| Aug 30, 2023 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 400 |
| Aug 29, 2023 | 3.62 | 3.72 | 3.60 | 3.71 | 3.71 | 2,500 |
| Aug 28, 2023 | 3.71 | 3.71 | 3.52 | 3.65 | 3.65 | 6,500 |
| Aug 25, 2023 | 3.49 | 3.67 | 3.25 | 3.66 | 3.66 | 12,500 |
| Aug 24, 2023 | 3.37 | 3.43 | 3.37 | 3.43 | 3.43 | 500 |
| Aug 23, 2023 | 3.13 | 3.42 | 3.13 | 3.42 | 3.42 | 5,300 |
| Aug 22, 2023 | 3.38 | 3.65 | 3.33 | 3.34 | 3.34 | 12,700 |
| Aug 21, 2023 | 3.65 | 3.65 | 3.15 | 3.48 | 3.48 | 23,300 |
| Aug 18, 2023 | 3.90 | 3.90 | 2.92 | 3.59 | 3.59 | 27,300 |
| Aug 17, 2023 | 3.81 | 4.26 | 3.50 | 3.79 | 3.79 | 27,300 |
| Aug 16, 2023 | 4.03 | 4.03 | 3.89 | 3.90 | 3.90 | 1,700 |
| Aug 15, 2023 | 4.27 | 4.27 | 3.85 | 4.00 | 4.00 | 10,100 |
| Aug 14, 2023 | 4.16 | 4.18 | 3.87 | 4.06 | 4.06 | 3,500 |
| Aug 11, 2023 | 3.95 | 4.18 | 3.95 | 4.15 | 4.15 | 5,500 |
| Aug 10, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Aug 9, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Aug 8, 2023 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - |
| Aug 7, 2023 | 4.25 | 4.28 | 4.18 | 4.18 | 4.18 | 1,100 |
| Aug 4, 2023 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 300 |
| Aug 3, 2023 | 4.17 | 4.27 | 4.17 | 4.27 | 4.27 | 6,000 |
| Aug 2, 2023 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 400 |
| Aug 1, 2023 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - |
| Jul 31, 2023 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 200 |
| Jul 28, 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - |
| Jul 27, 2023 | 4.25 | 4.29 | 4.20 | 4.20 | 4.20 | 1,900 |
| Jul 26, 2023 | 4.22 | 4.36 | 4.22 | 4.25 | 4.25 | 7,000 |
| Jul 25, 2023 | 4.05 | 4.15 | 4.00 | 4.15 | 4.15 | 3,300 |
| Jul 24, 2023 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 900 |
| Jul 21, 2023 | 3.84 | 4.05 | 3.83 | 3.89 | 3.89 | 6,600 |
| Jul 20, 2023 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | - |
| Jul 19, 2023 | 3.74 | 3.77 | 3.74 | 3.77 | 3.77 | 3,000 |
| Jul 18, 2023 | 3.66 | 3.77 | 3.66 | 3.77 | 3.77 | 1,300 |
| Jul 17, 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | - |
| Jul 14, 2023 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 200 |
| Jul 13, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - |
| Jul 12, 2023 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 700 |
| Jul 11, 2023 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 200 |
| Jul 10, 2023 | 3.62 | 3.67 | 3.62 | 3.67 | 3.67 | 7,900 |
| Jul 7, 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| Jul 6, 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 200 |
| Jul 5, 2023 | 3.58 | 3.66 | 3.58 | 3.65 | 3.65 | 1,300 |
| Jul 3, 2023 | 3.67 | 3.74 | 3.67 | 3.67 | 3.67 | 1,400 |
| Jun 30, 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | - |
| Jun 29, 2023 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | 200 |
| Jun 28, 2023 | 3.80 | 3.80 | 3.74 | 3.77 | 3.77 | 5,700 |
| Jun 27, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | - |
| Jun 26, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 300 |
| Jun 23, 2023 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 300 |
| Jun 22, 2023 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1,600 |
| Jun 21, 2023 | 3.76 | 3.76 | 3.68 | 3.68 | 3.68 | 1,200 |
| Jun 20, 2023 | 3.70 | 3.70 | 3.66 | 3.66 | 3.66 | 1,200 |
| Jun 16, 2023 | 3.63 | 3.70 | 3.63 | 3.70 | 3.70 | 500 |
| Jun 15, 2023 | 3.54 | 3.54 | 3.51 | 3.51 | 3.51 | 3,800 |
| Jun 14, 2023 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1,400 |
| Jun 13, 2023 | 3.39 | 3.49 | 3.22 | 3.33 | 3.33 | 11,000 |
| Jun 12, 2023 | 3.42 | 3.42 | 3.31 | 3.39 | 3.39 | 6,000 |
| Jun 9, 2023 | 3.45 | 3.45 | 3.36 | 3.36 | 3.36 | 1,000 |
| Jun 8, 2023 | 3.43 | 3.50 | 3.43 | 3.46 | 3.46 | 1,500 |
| Jun 7, 2023 | 3.84 | 3.85 | 3.47 | 3.50 | 3.50 | 22,300 |
| Jun 6, 2023 | 3.68 | 3.80 | 3.68 | 3.80 | 3.80 | 1,400 |
| Jun 5, 2023 | 3.80 | 3.80 | 3.79 | 3.79 | 3.79 | 600 |
| Jun 2, 2023 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | 4,500 |
| Jun 1, 2023 | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | 2,300 |
| May 31, 2023 | 3.86 | 3.86 | 3.82 | 3.82 | 3.82 | 600 |
| May 30, 2023 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 200 |
| May 26, 2023 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 200 |
| May 25, 2023 | 3.86 | 3.89 | 3.80 | 3.80 | 3.80 | 2,800 |
| May 24, 2023 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - |
| May 23, 2023 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | 1,900 |
| May 22, 2023 | 3.73 | 3.81 | 3.64 | 3.81 | 3.81 | 7,300 |
| May 19, 2023 | 3.91 | 3.91 | 3.66 | 3.71 | 3.71 | 14,600 |
| May 18, 2023 | 3.93 | 4.01 | 3.90 | 4.01 | 4.01 | 1,600 |
| May 17, 2023 | 4.03 | 4.03 | 3.91 | 4.01 | 4.01 | 17,200 |
| May 16, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 700 |
| May 15, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - |
| May 12, 2023 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | 500 |
| May 11, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2,300 |
| May 10, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | - |
| May 9, 2023 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 200 |
| May 8, 2023 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4,100 |
| May 5, 2023 | 4.11 | 4.20 | 4.11 | 4.11 | 4.11 | 700 |
| May 4, 2023 | 4.05 | 4.10 | 4.05 | 4.09 | 4.09 | 600 |
| May 3, 2023 | 4.23 | 4.24 | 4.04 | 4.04 | 4.04 | 800 |
| May 2, 2023 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | 900 |
| May 1, 2023 | 4.06 | 4.11 | 4.01 | 4.11 | 4.11 | 46,300 |
| Apr 28, 2023 | 3.91 | 4.00 | 3.91 | 4.00 | 4.00 | 1,500 |
| Apr 27, 2023 | 3.82 | 3.93 | 3.82 | 3.93 | 3.93 | 1,400 |
Related Tickers
DPSI DecisionPoint Systems, Inc.
8.13
-1.69%
PPRRF TrueContext Corporation
0.7600
0.00%
36N.F Abaxx Technologies Inc.
8.95
+2.87%
SBIG SpringBig Holdings, Inc.
0.1300
0.00%
BWLKF Boardwalktech Software Corp.
0.1500
-7.64%
OSSIF OneSoft Solutions Inc.
0.5819
+0.67%
MTBLY Moatable, Inc.
0.5800
-3.12%
WFCF Where Food Comes From, Inc.
12.15
+0.83%
IQG.L IQGeo Group plc
428.00
+6.47%
NTWK NetSol Technologies, Inc.
2.6600
0.00%