Intellinetics Stock Price History

INLX Stock  USD 9.50  0.17  1.76%   
Below is the normalized historical share price chart for Intellinetics extending back to June 13, 2002. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Intellinetics stands at 9.50, as last reported on the 18th of August 2025, with the highest price reaching 9.72 and the lowest price hitting 9.20 during the day.
IPO Date
10th of March 2015
200 Day MA
12.9724
50 Day MA
12.1398
Beta
0.587
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Intellinetics Stock, it is important to understand the factors that can impact its price. Intellinetics holds Efficiency (Sharpe) Ratio of -0.0807, which attests that the entity had a -0.0807 % return per unit of risk over the last 3 months. Intellinetics exposes twenty-one different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Intellinetics' Variance of 23.29, mean deviation of 3.24, and Risk Adjusted Performance of (0.05) to validate the risk estimate we provide.
At this time, Intellinetics' Total Stockholder Equity is fairly stable compared to the past year. Common Stock Shares Outstanding is likely to rise to about 4.4 M in 2025, whereas Common Stock is likely to drop 4,038 in 2025. . At this time, Intellinetics' Price Book Value Ratio is fairly stable compared to the past year. Price To Operating Cash Flows Ratio is likely to rise to 15.72 in 2025, whereas Price To Sales Ratio is likely to drop 3.05 in 2025. Intellinetics Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0807

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsINLX

Estimated Market Risk

 4.62
  actual daily
41
59% of assets are more volatile

Expected Return

 -0.37
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.08
  actual daily
0
Most of other assets perform better
Based on monthly moving average Intellinetics is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Intellinetics by adding Intellinetics to a well-diversified portfolio.
Price Book
3.5445
Enterprise Value Ebitda
24.2713
Price Sales
2.393
Shares Float
2.7 M
Wall Street Target Price
16.5

Intellinetics Stock Price History Chart

There are several ways to analyze Intellinetics Stock price data. The simplest method is using a basic Intellinetics candlestick price chart, which shows Intellinetics price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 17, 202514.0
Lowest PriceAugust 15, 20259.5

Intellinetics August 18, 2025 Stock Price Synopsis

Various analyses of Intellinetics' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Intellinetics Stock. It can be used to describe the percentage change in the price of Intellinetics from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Intellinetics Stock.
Intellinetics Price Action Indicator(0.04)
Intellinetics Price Daily Balance Of Power(0.33)
Intellinetics Price Rate Of Daily Change 0.98 

Intellinetics August 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Intellinetics Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Intellinetics intraday prices and daily technical indicators to check the level of noise trading in Intellinetics Stock and then apply it to test your longer-term investment strategies against Intellinetics.

Intellinetics Stock Price History Data

The price series of Intellinetics for the period between Tue, May 20, 2025 and Mon, Aug 18, 2025 has a statistical range of 4.5 with a coefficient of variation of 8.17. Under current investment horizon, the daily prices are spread out with arithmetic mean of 12.26. The median price for the last 90 days is 12.4. The company completed 1:50 stock split on 20th of March 2020. Intellinetics completed dividends distribution on 2020-03-20.
OpenHighLowCloseVolume
08/18/2025
 9.67  9.72  9.20  9.50 
08/18/2025
 9.67  9.72  9.20  9.50 
08/15/2025
 9.72  9.72  9.20  9.50  2,892 
08/14/2025
 10.01  10.01  8.74  9.67  5,792 
08/13/2025 10.50  10.50  10.50  10.50  647.00 
08/12/2025 10.97  11.56  10.49  10.49  2,828 
08/11/2025
 11.48  11.48  11.48  11.48  520.00 
08/08/2025
 11.24  11.45  11.20  11.45  6,856 
08/07/2025
 11.35  11.40  11.35  11.35  800.00 
08/06/2025
 11.00  11.85  11.00  11.35  3,899 
08/05/2025
 11.15  11.32  10.66  11.15  2,783 
08/04/2025 11.80  11.80  11.55  11.55  850.00 
08/01/2025
 12.05  12.05  12.05  12.05  1.00 
07/31/2025
 12.55  12.60  12.05  12.05  3,991 
07/30/2025
 13.05  13.05  13.05  13.05  269.00 
07/29/2025 12.98  13.15  12.98  13.15  1,849 
07/28/2025
 13.66  13.66  12.95  13.46  1,358 
07/25/2025 13.58  13.58  13.58  13.58  1.00 
07/24/2025
 13.58  13.58  13.58  13.58  1.00 
07/23/2025
 13.31  13.98  13.31  13.58  2,155 
07/22/2025
 13.47  13.64  13.09  13.09  1,173 
07/21/2025 13.71  14.30  13.50  13.75  6,096 
07/18/2025 13.46  13.90  13.46  13.90  600.00 
07/17/2025
 14.00  14.57  13.72  14.00  7,130 
07/16/2025
 14.24  14.24  13.45  13.45  2,632 
07/15/2025
 12.75  12.95  12.75  12.95  1,500 
07/14/2025
 12.95  13.00  12.95  13.00  1,068 
07/11/2025
 13.10  13.10  13.10  13.10  652.00 
07/10/2025
 13.65  13.65  13.65  13.65  756.00 
07/09/2025
 12.48  12.48  12.48  12.48  100.00 
07/08/2025
 13.00  13.10  12.48  12.48  3,877 
07/07/2025
 12.51  12.96  12.50  12.96  1,300 
07/03/2025
 12.06  12.06  11.93  11.93  500.00 
07/02/2025
 12.12  12.12  12.12  12.12  92.00 
07/01/2025
 12.26  12.51  12.12  12.12  1,000.00 
06/30/2025
 12.29  12.50  12.29  12.50  2,555 
06/27/2025
 11.64  12.49  11.51  12.49  9,075 
06/26/2025
 11.51  11.55  11.50  11.50  1,100 
06/25/2025 12.22  12.22  11.50  11.50  518.00 
06/24/2025
 11.51  12.01  11.51  11.99  9,300 
06/23/2025 13.00  13.04  12.41  12.41  5,716 
06/20/2025 10.60  12.88  10.60  12.88  74,966 
06/18/2025
 10.95  10.95  10.60  10.60  1,339 
06/17/2025
 11.11  11.11  10.40  10.45  5,600 
06/16/2025
 11.10  11.95  11.10  11.11  4,543 
06/13/2025
 11.71  11.90  11.60  11.60  12,600 
06/12/2025
 12.78  12.78  11.88  11.88  117,832 
06/11/2025
 12.00  12.30  11.80  12.30  9,247 
06/10/2025
 11.00  11.82  11.00  11.82  1,200 
06/09/2025
 11.00  11.49  11.00  11.49  2,132 
06/06/2025
 11.24  11.50  10.53  11.00  10,303 
06/05/2025
 11.81  11.81  11.00  11.50  5,600 
06/04/2025
 12.05  12.08  12.00  12.00  3,631 
06/03/2025
 12.08  12.08  12.08  12.08  432.00 
06/02/2025
 13.42  13.42  12.39  12.66  3,321 
05/30/2025
 13.09  13.09  13.09  13.09  161.00 
05/29/2025
 12.09  13.09  12.09  13.09  692.00 
05/28/2025
 12.32  12.50  12.32  12.33  1,884 
05/27/2025
 12.31  12.71  12.26  12.31  5,292 
05/23/2025
 12.84  12.84  12.84  12.84  67.00 
05/22/2025
 13.41  13.41  12.12  12.84  2,328 

About Intellinetics Stock history

Intellinetics investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Intellinetics is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Intellinetics will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Intellinetics stock prices may prove useful in developing a viable investing in Intellinetics
Last ReportedProjected for Next Year
Common Stock Shares Outstanding4.2 M4.4 M
Net Income Applicable To Common Shares27.6 K29 K

Intellinetics Stock Technical Analysis

Intellinetics technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Intellinetics technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Intellinetics trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run USA ETFs Now

   

USA ETFs

Find actively traded Exchange Traded Funds (ETF) in USA
All  Next Launch Module

Intellinetics Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Intellinetics' price direction in advance. Along with the technical and fundamental analysis of Intellinetics Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Intellinetics to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Intellinetics Stock Analysis

When running Intellinetics' price analysis, check to measure Intellinetics' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Intellinetics is operating at the current time. Most of Intellinetics' value examination focuses on studying past and present price action to predict the probability of Intellinetics' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Intellinetics' price. Additionally, you may evaluate how the addition of Intellinetics to your portfolios can decrease your overall portfolio volatility.