Intellinetics Inc (INLX)
8.81
+0.07
(+0.80%)
USD |
NYAM |
Mar 28, 16:00
7.78
-1.03
(-11.69%)
After-Hours: 20:00
Intellinetics Price: 8.81 for March 28, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 27, 2024 | 8.20 | 8.77 | 7.71 | 8.74 | 17489.00 |
Mar 26, 2024 | 7.88 | 8.52 | 7.88 | 8.28 | 7557.00 |
Mar 25, 2024 | 7.53 | 7.777 | 6.90 | 7.635 | 37412.00 |
Mar 22, 2024 | 7.30 | 8.10 | 7.00 | 7.20 | 31252.00 |
Mar 21, 2024 | 6.90 | 7.60 | 6.90 | 7.34 | 15034.00 |
Mar 20, 2024 | 8.83 | 8.83 | 6.55 | 7.19 | 64816.00 |
Mar 19, 2024 | 9.24 | 9.732 | 8.83 | 8.83 | 21258.00 |
Mar 18, 2024 | 10.00 | 10.00 | 9.00 | 9.74 | 13070.00 |
Mar 15, 2024 | 10.00 | 10.00 | 9.544 | 10.00 | 5362.00 |
Mar 14, 2024 | 10.08 | 10.14 | 9.45 | 10.00 | 12909.00 |
Mar 13, 2024 | 9.20 | 10.99 | 9.20 | 10.10 | 74441.00 |
Mar 12, 2024 | 8.87 | 9.37 | 8.49 | 9.24 | 16727.00 |
Mar 11, 2024 | 7.97 | 9.00 | 7.97 | 8.87 | 18400.00 |
Mar 08, 2024 | 8.79 | 9.00 | 7.702 | 7.93 | 20618.00 |
Mar 07, 2024 | 10.00 | 10.00 | 8.522 | 9.13 | 21187.00 |
Mar 06, 2024 | 9.90 | 9.95 | 9.69 | 9.905 | 20742.00 |
Mar 05, 2024 | 9.89 | 9.90 | 9.51 | 9.90 | 31084.00 |
Mar 04, 2024 | 9.10 | 10.00 | 9.10 | 9.91 | 49217.00 |
Mar 01, 2024 | 9.20 | 9.20 | 8.460 | 9.05 | 13074.00 |
Feb 29, 2024 | 8.86 | 9.15 | 8.658 | 8.80 | 17890.00 |
Feb 28, 2024 | 9.07 | 9.072 | 8.25 | 8.66 | 17804.00 |
Feb 27, 2024 | 8.80 | 9.76 | 8.40 | 9.03 | 70584.00 |
Feb 26, 2024 | 7.25 | 9.093 | 7.016 | 8.35 | 89318.00 |
Feb 23, 2024 | 6.99 | 7.30 | 6.84 | 7.25 | 17772.00 |
Feb 22, 2024 | 6.87 | 7.25 | 6.83 | 6.83 | 11226.00 |
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
10.10
Maximum
Mar 13 2024
4.665
Average
4.350
Median
Jan 27 2023
Price Benchmarks
CSP Inc | 18.20 |
WidePoint Corp | 2.57 |
Data Storage Corp | 5.79 |
Soluna Holdings Inc | 2.85 |
Signing Day Sports Inc | 0.2811 |
Price Related Metrics
PE Ratio | 51.82 |
PS Ratio | 2.547 |
Price to Book Value | 3.828 |
Price to Free Cash Flow | 66.48 |
Earnings Yield | 1.93% |
Market Cap | 35.89M |
Operating PE Ratio | 33.31 |
Normalized PE Ratio | 54.15 |