Intelligent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	0.34	0.40	0.33	0.37	0.37	14.09%	247,409
Jan 27, 2026	0.34	0.35	0.32	0.33	0.33	-3.93%	72,069
Jan 26, 2026	0.35	0.35	0.32	0.34	0.34	0.09%	28,009
Jan 23, 2026	0.39	0.39	0.32	0.34	0.34	1.81%	26,231
Jan 22, 2026	0.40	0.40	0.30	0.33	0.33	-19.02%	246,404
Jan 21, 2026	0.41	0.41	0.40	0.41	0.41	-0.70%	110,660
Jan 20, 2026	0.42	0.42	0.38	0.41	0.41	-1.69%	111,313
Jan 16, 2026	0.43	0.43	0.41	0.42	0.42	-2.14%	150,146
Jan 15, 2026	0.48	0.48	0.42	0.43	0.43	-10.62%	121,247
Jan 14, 2026	0.49	0.49	0.48	0.48	0.48	-2.58%	81,595
Jan 13, 2026	0.49	0.50	0.49	0.49	0.49	-0.54%	73,287
Jan 12, 2026	0.47	0.50	0.47	0.50	0.50	0.85%	15,670
Jan 9, 2026	0.49	0.50	0.48	0.49	0.49	-1.52%	26,404
Jan 8, 2026	0.50	0.52	0.48	0.50	0.50	-0.20%	64,079
Jan 7, 2026	0.58	0.58	0.49	0.50	0.50	-15.01%	240,181
Jan 6, 2026	0.58	0.60	0.57	0.59	0.59	1.24%	91,871
Jan 5, 2026	0.60	0.62	0.58	0.58	0.58	-3.86%	45,630
Jan 2, 2026	0.61	0.61	0.60	0.60	0.60	0.72%	9,413
Dec 31, 2025	0.59	0.62	0.59	0.60	0.60	0.18%	11,214
Dec 30, 2025	0.57	0.61	0.57	0.60	0.60	3.22%	16,311
Dec 29, 2025	0.55	0.61	0.54	0.58	0.58	0.05%	21,086
Dec 26, 2025	0.60	0.60	0.57	0.58	0.58	-3.32%	4,335
Dec 24, 2025	0.58	0.60	0.58	0.60	0.60	2.55%	7,151
Dec 23, 2025	0.59	0.59	0.57	0.59	0.59	-0.85%	4,546
Dec 22, 2025	0.56	0.59	0.56	0.59	0.59	3.75%	2,083
Dec 19, 2025	0.58	0.58	0.54	0.57	0.57	-2.37%	58,413
Dec 18, 2025	0.58	0.59	0.57	0.58	0.58	-0.78%	4,803
Dec 17, 2025	0.59	0.60	0.58	0.59	0.59	-3.10%	16,578
Dec 16, 2025	0.60	0.61	0.60	0.61	0.61	-0.28%	2,761
Dec 15, 2025	0.60	0.61	0.60	0.61	0.61	1.23%	32,700
Dec 12, 2025	0.60	0.61	0.60	0.60	0.60	-1.61%	8,125
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	0.39%	2,592
Dec 10, 2025	0.60	0.62	0.59	0.61	0.61	4.72%	53,511
Dec 9, 2025	0.59	0.60	0.55	0.58	0.58	-5.26%	49,841
Dec 8, 2025	0.62	0.63	0.60	0.61	0.61	-1.23%	20,654
Dec 5, 2025	0.59	0.62	0.58	0.62	0.62	4.71%	137,324
Dec 4, 2025	0.58	0.60	0.57	0.59	0.59	1.39%	48,094
Dec 3, 2025	0.56	0.58	0.55	0.58	0.58	4.38%	89,287
Dec 2, 2025	0.54	0.57	0.54	0.56	0.56	4.05%	28,811
Dec 1, 2025	0.54	0.54	0.52	0.54	0.54	1.76%	12,117
Nov 28, 2025	0.53	0.58	0.51	0.53	0.53	10.06%	128,834
Nov 26, 2025	0.49	0.51	0.48	0.48	0.48	-5.86%	3,847
Nov 25, 2025	0.49	0.52	0.49	0.51	0.51	-1.35%	7,991
Nov 24, 2025	0.48	0.52	0.48	0.52	0.52	4.51%	4,471
Nov 21, 2025	0.47	0.51	0.47	0.49	0.49	2.96%	125,462
Nov 20, 2025	0.47	0.50	0.44	0.48	0.48	8.59%	274,698
Nov 19, 2025	0.52	0.54	0.42	0.44	0.44	-16.21%	299,604
Nov 18, 2025	0.53	0.54	0.49	0.53	0.53	-3.46%	95,916
Nov 17, 2025	0.52	0.55	0.52	0.55	0.55	2.38%	7,822
Nov 14, 2025	0.54	0.56	0.53	0.53	0.53	-2.84%	115,276