Intelligene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	12.90	12.90	12.65	12.75	12.75	-1.54%	329,601
May 7, 2026	13.00	13.00	12.75	12.95	12.95	-0.38%	301,550
May 6, 2026	13.15	13.15	12.85	13.00	13.00	-	222,533
May 5, 2026	13.05	13.05	12.85	13.00	13.00	-0.38%	166,577
May 4, 2026	13.25	13.25	12.90	13.05	13.05	-1.14%	367,222
Apr 30, 2026	13.30	13.30	13.10	13.20	13.20	-0.38%	165,375
Apr 29, 2026	13.30	13.35	13.15	13.25	13.25	-0.38%	134,004
Apr 28, 2026	13.35	13.60	13.20	13.30	13.30	-0.37%	220,898
Apr 27, 2026	13.30	13.65	13.20	13.35	13.35	-0.37%	242,090
Apr 24, 2026	13.60	13.65	13.30	13.40	13.40	-1.11%	59,084
Apr 23, 2026	13.85	13.85	12.95	13.55	13.55	-1.81%	259,874
Apr 22, 2026	13.20	13.85	13.20	13.80	13.80	4.55%	327,115
Apr 21, 2026	13.30	13.45	13.05	13.20	13.20	-0.75%	352,981
Apr 20, 2026	13.30	13.50	12.95	13.30	13.30	-	640,835
Apr 17, 2026	13.45	13.45	13.15	13.30	13.30	-0.75%	223,003
Apr 16, 2026	13.10	13.50	13.00	13.40	13.40	1.52%	189,058
Apr 15, 2026	13.80	13.80	13.05	13.20	13.20	-3.30%	574,366
Apr 14, 2026	13.85	14.05	13.65	13.65	13.65	-0.36%	147,933
Apr 13, 2026	14.10	14.10	13.60	13.70	13.70	-0.36%	294,333
Apr 10, 2026	13.75	14.05	13.50	13.75	13.75	0.36%	206,786
Apr 9, 2026	14.00	14.05	13.50	13.70	13.70	-	174,036
Apr 8, 2026	14.00	14.10	13.65	13.70	13.70	-1.79%	307,038
Apr 7, 2026	13.80	14.10	13.75	13.95	13.95	0.36%	374,922
Apr 2, 2026	13.90	14.00	13.75	13.90	13.90	0.72%	293,842
Apr 1, 2026	13.70	14.00	13.65	13.80	13.80	1.10%	97,807
Mar 31, 2026	13.75	14.10	13.50	13.65	13.65	0.74%	317,471
Mar 30, 2026	13.85	13.95	13.40	13.55	13.55	-4.24%	185,140
Mar 27, 2026	13.80	14.40	13.50	14.15	14.15	0.71%	484,249
Mar 26, 2026	12.65	15.55	12.65	14.05	14.05	11.07%	889,843
Mar 25, 2026	11.95	12.70	11.95	12.65	12.65	5.42%	161,147
Mar 24, 2026	12.05	12.15	11.90	12.00	12.00	-0.41%	384,885
Mar 23, 2026	12.70	12.70	11.90	12.05	12.05	-5.12%	756,985
Mar 20, 2026	13.30	13.30	12.00	12.70	12.70	-4.15%	913,279
Mar 19, 2026	13.45	13.50	13.15	13.25	13.25	-2.57%	478,270
Mar 18, 2026	13.65	13.65	13.50	13.60	13.60	-	463,495
Mar 17, 2026	14.05	14.05	13.50	13.60	13.60	-1.45%	697,142
Mar 16, 2026	14.05	14.05	13.60	13.80	13.80	-	274,959
Mar 13, 2026	14.00	14.00	13.55	13.80	13.80	-1.43%	197,191
Mar 12, 2026	14.00	14.05	13.85	14.00	14.00	-	155,232
Mar 11, 2026	14.10	14.15	13.90	14.00	14.00	0.72%	152,282
Mar 10, 2026	14.10	14.10	13.80	13.90	13.90	0.36%	253,764
Mar 9, 2026	13.60	14.05	13.50	13.85	13.85	-1.42%	264,939
Mar 6, 2026	14.15	14.45	13.70	14.05	14.05	-0.35%	310,383
Mar 5, 2026	14.05	14.15	13.95	14.10	14.10	1.81%	313,102
Mar 4, 2026	13.95	14.05	13.70	13.85	13.85	-1.42%	547,825
Mar 3, 2026	14.40	14.40	13.95	14.05	14.05	-1.06%	733,451
Mar 2, 2026	14.30	14.35	14.15	14.20	14.20	-2.07%	473,253
Feb 26, 2026	14.50	14.55	14.35	14.50	14.50	0.69%	390,889
Feb 25, 2026	14.35	14.55	13.85	14.40	14.40	0.35%	481,146
Feb 24, 2026	14.65	14.70	14.25	14.35	14.35	-0.35%	474,454