Intellinetics Inc (INLX)
16.16
+1.41
(+9.56%)
USD |
NYAM |
Nov 21, 14:43
Intellinetics Price: 16.16 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 14.16 | 14.75 | 14.16 | 14.75 | 2711.00 |
| Nov 19, 2024 | 13.74 | 14.59 | 13.74 | 14.07 | 2768.00 |
| Nov 18, 2024 | 13.50 | 14.61 | 13.50 | 13.70 | 6120.00 |
| Nov 15, 2024 | 13.24 | 13.84 | 13.00 | 13.00 | 7410.00 |
| Nov 14, 2024 | 13.98 | 14.49 | 12.62 | 12.93 | 10484.00 |
| Nov 13, 2024 | 15.33 | 15.33 | 14.75 | 14.85 | 10184.00 |
| Nov 12, 2024 | 14.00 | 14.43 | 14.00 | 14.43 | 1111.00 |
| Nov 11, 2024 | 14.36 | 14.75 | 14.30 | 14.35 | 2066.00 |
| Nov 08, 2024 | 13.61 | 14.57 | 13.38 | 13.85 | 7454.00 |
| Nov 07, 2024 | 14.48 | 14.50 | 14.40 | 14.40 | 5132.00 |
| Nov 06, 2024 | 14.28 | 14.70 | 14.28 | 14.41 | 6526.00 |
| Nov 05, 2024 | 13.25 | 13.80 | 12.55 | 13.71 | 11203.00 |
| Nov 04, 2024 | 13.37 | 13.81 | 13.13 | 13.35 | 12118.00 |
| Nov 01, 2024 | 13.94 | 14.55 | 13.94 | 13.98 | 14190.00 |
| Oct 31, 2024 | 14.40 | 14.50 | 13.85 | 13.94 | 2983.00 |
| Oct 30, 2024 | 14.44 | 14.97 | 14.40 | 14.40 | 4705.00 |
| Oct 29, 2024 | 14.28 | 14.28 | 14.20 | 14.20 | 3367.00 |
| Oct 28, 2024 | 13.56 | 14.48 | 13.38 | 13.80 | 12566.00 |
| Oct 25, 2024 | 13.74 | 13.99 | 13.08 | 13.08 | 3448.00 |
| Oct 24, 2024 | 13.56 | 13.56 | 13.09 | 13.09 | 2569.00 |
| Oct 23, 2024 | 13.63 | 13.88 | 13.05 | 13.24 | 3464.00 |
| Oct 22, 2024 | 13.03 | 13.42 | 13.03 | 13.30 | 6458.00 |
| Oct 21, 2024 | 13.29 | 13.36 | 12.99 | 13.03 | 6443.00 |
| Oct 18, 2024 | 12.98 | 13.02 | 12.75 | 12.94 | 4380.00 |
| Oct 17, 2024 | 13.29 | 13.29 | 12.70 | 12.70 | 5766.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.105
Minimum
Feb 27 2020
16.16
Maximum
Nov 21 2024
5.171
Average
4.40
Median
May 15 2020
Price Benchmarks
| CSP Inc | 14.08 |
| WidePoint Corp | 4.95 |
| Data Storage Corp | 3.89 |
| Applied Digital Corp | 9.585 |
| Signing Day Sports Inc | 6.25 |
Price Related Metrics
| PS Ratio | 4.170 |
| Price to Book Value | 6.547 |
| Price to Free Cash Flow | 29.94 |
| Earnings Yield | -0.62% |
| Market Cap | 68.37M |
| Operating PE Ratio | 3570.31 |