Intelligene Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.85	13.00	12.35	12.70	12.70	-3.79%	448,358
Nov 5, 2026	13.50	13.50	13.10	13.20	13.20	-2.58%	205,902
Nov 4, 2026	13.80	13.85	13.00	13.55	13.55	0.37%	355,231
Nov 3, 2026	13.80	14.00	13.45	13.50	13.50	-3.23%	357,818
Nov 2, 2026	13.75	14.15	13.75	13.95	13.95	-0.36%	180,637
Oct 30, 2026	14.00	14.10	13.50	14.00	14.00	-	493,505
Oct 29, 2026	14.00	14.00	13.70	14.00	14.00	-	141,234
Oct 28, 2026	14.10	14.10	13.95	14.00	14.00	-0.36%	86,802
Oct 27, 2026	14.40	14.40	13.95	14.05	14.05	-2.43%	288,924
Oct 22, 2026	14.55	14.60	14.30	14.40	14.40	-0.35%	47,078
Oct 21, 2026	14.20	14.80	14.20	14.45	14.45	1.05%	148,707
Oct 20, 2026	14.20	14.50	13.80	14.30	14.30	-0.69%	147,001
Oct 19, 2026	14.80	15.00	14.00	14.40	14.40	-4.00%	423,563
Oct 16, 2026	14.90	15.00	14.40	15.00	15.00	1.01%	294,591
Oct 15, 2026	15.15	15.20	14.50	14.85	14.85	-1.98%	332,572
Oct 14, 2026	15.00	15.50	14.95	15.15	15.15	1.34%	560,189
Oct 13, 2026	15.35	15.55	14.25	14.95	14.95	-3.86%	987,531
Oct 12, 2026	13.75	15.80	13.75	15.55	15.55	11.07%	2,514,420
Oct 8, 2026	13.50	14.05	13.45	14.00	14.00	2.56%	454,530
Oct 7, 2026	13.65	13.65	13.55	13.65	13.65	-0.73%	358,518
Oct 6, 2026	13.60	13.80	13.60	13.75	13.75	0.73%	294,227
Oct 5, 2026	13.80	13.80	13.60	13.65	13.65	-	258,607
Oct 2, 2026	13.90	14.00	13.65	13.65	13.65	-0.73%	370,335
Oct 1, 2026	14.10	14.15	13.70	13.75	13.75	-2.14%	255,528
Sep 30, 2026	13.40	14.20	13.40	14.05	14.05	3.69%	388,231
Sep 29, 2026	13.60	13.65	13.40	13.55	13.55	1.12%	123,334
Sep 24, 2026	13.95	13.95	13.30	13.40	13.40	-2.90%	797,079
Sep 23, 2026	13.85	14.10	13.60	13.80	13.80	0.73%	567,824
Sep 22, 2026	13.85	13.85	13.50	13.70	13.70	-0.36%	178,878
Sep 21, 2026	13.90	14.00	13.45	13.75	13.75	1.10%	133,928
Sep 18, 2026	13.70	14.05	12.50	13.60	13.60	-0.37%	903,336
Sep 17, 2026	14.05	14.05	13.55	13.65	13.65	-2.85%	290,387
Sep 16, 2026	13.60	14.05	13.55	14.05	14.05	4.46%	192,025
Sep 15, 2026	13.45	13.55	13.40	13.45	13.45	-	99,826
Sep 14, 2026	13.30	13.50	13.15	13.45	13.45	0.75%	140,306
Sep 11, 2026	13.40	13.65	13.35	13.35	13.35	-1.84%	163,917
Sep 10, 2026	13.70	13.75	13.55	13.60	13.60	-	168,953
Sep 9, 2026	13.55	13.75	13.30	13.60	13.60	-	271,385
Sep 8, 2026	14.00	14.15	13.50	13.60	13.60	-3.89%	670,106
Sep 7, 2026	13.90	14.75	13.85	14.15	14.15	1.43%	1,040,858
Sep 4, 2026	12.90	14.05	12.90	13.95	13.95	8.14%	703,856
Sep 3, 2026	12.85	13.00	12.65	12.90	12.90	1.18%	257,402
Sep 2, 2026	12.85	12.85	12.65	12.75	12.75	-0.78%	90,882
Sep 1, 2026	12.95	13.05	12.70	12.85	12.85	-0.77%	132,146
Aug 31, 2026	13.00	13.05	12.90	12.95	12.95	0.39%	170,001
Aug 28, 2026	13.25	13.25	12.85	12.90	12.90	-0.77%	137,654
Aug 27, 2026	13.00	13.25	12.95	13.00	13.00	0.39%	165,986
Aug 26, 2026	13.25	13.40	12.95	12.95	12.95	-2.63%	345,352
Aug 25, 2026	13.25	13.40	13.20	13.30	13.30	-	102,003
Aug 24, 2026	13.10	13.60	13.10	13.30	13.30	1.92%	195,506