Intelligent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 7, 2025	0.78	0.81	0.78	0.81	0.81	3.83%	4,064
Mar 6, 2025	0.78	0.82	0.78	0.78	0.78	-3.13%	4,666
Mar 5, 2025	0.76	0.85	0.75	0.81	0.81	3.23%	28,544
Mar 4, 2025	0.74	0.78	0.72	0.78	0.78	5.98%	18,143
Mar 3, 2025	0.80	0.81	0.74	0.74	0.74	-5.67%	13,923
Feb 28, 2025	0.73	0.89	0.73	0.78	0.78	5.93%	45,101
Feb 27, 2025	0.80	0.80	0.72	0.74	0.74	-5.59%	70,459
Feb 26, 2025	0.82	0.85	0.77	0.78	0.78	-5.29%	68,681
Feb 25, 2025	0.86	0.87	0.82	0.82	0.82	-9.27%	29,353
Feb 24, 2025	0.99	0.99	0.83	0.91	0.91	-4.42%	85,909
Feb 21, 2025	0.88	1.05	0.88	0.95	0.95	8.52%	439,794
Feb 20, 2025	0.94	0.94	0.84	0.88	0.88	-5.49%	49,125
Feb 19, 2025	0.89	0.97	0.86	0.93	0.93	-0.40%	65,540
Feb 18, 2025	0.85	0.95	0.84	0.93	0.93	6.29%	69,432
Feb 14, 2025	0.89	0.89	0.84	0.88	0.88	-2.23%	28,567
Feb 13, 2025	0.80	0.98	0.78	0.90	0.90	11.71%	245,059
Feb 12, 2025	0.84	0.84	0.80	0.80	0.80	-0.79%	9,570
Feb 11, 2025	0.85	0.86	0.81	0.81	0.81	-6.09%	25,121
Feb 10, 2025	0.86	0.93	0.84	0.86	0.86	3.55%	49,194
Feb 7, 2025	0.87	0.87	0.80	0.83	0.83	1.90%	9,311
Feb 6, 2025	0.79	0.89	0.78	0.82	0.82	-1.21%	92,866
Feb 5, 2025	0.78	0.83	0.78	0.83	0.83	4.43%	22,980
Feb 4, 2025	0.77	0.84	0.77	0.79	0.79	-2.69%	42,304
Feb 3, 2025	0.79	0.82	0.78	0.81	0.81	1.47%	30,819
Jan 31, 2025	0.78	0.86	0.77	0.80	0.80	1.92%	196,622
Jan 30, 2025	0.79	0.80	0.76	0.78	0.78	0.51%	62,191
Jan 29, 2025	0.81	0.81	0.78	0.78	0.78	-0.62%	7,877
Jan 28, 2025	0.82	0.82	0.76	0.79	0.79	-2.25%	38,470
Jan 27, 2025	0.76	0.83	0.74	0.80	0.80	-1.96%	98,652
Jan 24, 2025	0.83	0.83	0.80	0.82	0.82	2.05%	17,015
Jan 23, 2025	0.80	0.84	0.72	0.80	0.80	1.71%	149,137
Jan 22, 2025	0.79	0.83	0.78	0.79	0.79	-3.54%	31,284
Jan 21, 2025	0.83	0.84	0.80	0.82	0.82	0.99%	52,164
Jan 17, 2025	0.82	0.84	0.80	0.81	0.81	-3.46%	26,253
Jan 16, 2025	0.88	0.88	0.81	0.84	0.84	-1.17%	35,408
Jan 15, 2025	0.80	0.89	0.78	0.85	0.85	6.25%	87,246
Jan 14, 2025	0.81	0.83	0.78	0.80	0.80	-2.28%	29,733
Jan 13, 2025	0.80	0.84	0.76	0.82	0.82	2.08%	214,573
Jan 10, 2025	0.84	0.88	0.78	0.80	0.80	-5.54%	106,071
Jan 8, 2025	0.85	0.87	0.75	0.85	0.85	0.24%	208,108
Jan 7, 2025	0.87	0.95	0.84	0.85	0.85	-3.67%	178,248
Jan 6, 2025	1.16	1.16	0.84	0.88	0.88	-22.87%	578,919
Jan 3, 2025	1.21	1.29	1.07	1.14	1.14	-10.24%	382,235
Jan 2, 2025	1.17	1.42	1.07	1.27	1.27	6.72%	1,665,183
Dec 31, 2024	1.09	1.26	0.99	1.19	1.19	12.80%	699,750
Dec 30, 2024	1.04	1.08	0.97	1.06	1.06	10.47%	521,194
Dec 27, 2024	0.93	0.96	0.90	0.96	0.96	2.69%	44,228
Dec 26, 2024	0.92	0.94	0.87	0.93	0.93	-0.01%	37,561
Dec 24, 2024	0.94	0.94	0.89	0.93	0.93	-3.11%	2,324
Dec 23, 2024	0.92	0.96	0.89	0.96	0.96	9.09%	25,527