Skip to main content
Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
0.800
+0.015 (1.92%)
At close: Jan 31, 2025, 4:00 PM
0.829
+0.029 (3.62%)
After-hours: Jan 31, 2025, 4:00 PM EST

Intelligent Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.780.860.770.800.801.92%196,513
Jan 30, 20250.790.800.760.780.780.51%62,191
Jan 29, 20250.810.810.780.780.78-0.62%7,877
Jan 28, 20250.820.820.760.790.79-2.25%38,470
Jan 27, 20250.760.830.740.800.80-1.96%98,652
Jan 24, 20250.830.830.800.820.822.05%17,015
Jan 23, 20250.800.840.720.800.801.71%149,137
Jan 22, 20250.790.830.780.790.79-3.54%31,284
Jan 21, 20250.830.840.800.820.820.99%52,164
Jan 17, 20250.820.840.800.810.81-3.46%26,253
Jan 16, 20250.880.880.810.840.84-1.17%35,408
Jan 15, 20250.800.890.780.850.856.25%87,246
Jan 14, 20250.810.830.780.800.80-2.28%29,733
Jan 13, 20250.800.840.760.820.822.08%214,573
Jan 10, 20250.840.880.780.800.80-5.54%106,071
Jan 8, 20250.850.870.750.850.850.24%208,108
Jan 7, 20250.870.950.840.850.85-3.67%178,248
Jan 6, 20251.161.160.840.880.88-22.87%578,919
Jan 3, 20251.211.291.071.141.14-10.24%382,235
Jan 2, 20251.171.421.071.271.276.72%1,665,183
Dec 31, 20241.091.260.991.191.1912.80%699,750
Dec 30, 20241.041.080.971.061.0610.47%521,194
Dec 27, 20240.930.960.900.960.962.69%44,228
Dec 26, 20240.920.940.870.930.93-0.01%37,561
Dec 24, 20240.940.940.890.930.93-3.11%2,324
Dec 23, 20240.920.960.890.960.969.09%25,527
Dec 20, 20240.900.920.880.880.880.55%11,423
Dec 19, 20240.910.930.870.880.88-4.87%27,494
Dec 18, 20240.930.980.910.920.922.19%8,117
Dec 17, 20240.960.960.860.900.90-0.56%40,437
Dec 16, 20240.990.990.900.910.91-6.17%23,217
Dec 13, 20240.981.010.950.960.96-0.26%8,198
Dec 12, 20240.961.020.950.970.970.44%32,515
Dec 11, 20240.981.000.950.960.96-6.30%26,665
Dec 10, 20241.021.090.941.031.031.78%257,599
Dec 9, 20240.951.120.951.011.011.51%238,436
Dec 6, 20241.021.020.981.001.001.52%24,037
Dec 5, 20241.071.070.910.980.98-10.90%59,871
Dec 4, 20240.951.150.921.101.1019.57%350,336
Dec 3, 20240.920.920.860.920.92-23,513
Dec 2, 20240.950.950.910.920.92-1.29%26,699
Nov 29, 20240.930.950.900.930.931.30%19,846
Nov 27, 20240.880.920.880.920.92-1.08%15,313
Nov 26, 20240.900.950.870.930.932.20%30,947
Nov 25, 20240.830.950.830.910.914.96%237,986
Nov 22, 20240.860.870.850.870.873.36%10,052
Nov 21, 20240.870.870.840.840.84-3.59%6,721
Nov 20, 20240.830.900.830.870.874.82%15,231
Nov 19, 20240.850.880.820.830.83-3.47%37,510
Nov 18, 20240.890.910.860.860.86-3.50%27,017
Nov 15, 20240.870.940.860.890.891.25%282,621
Nov 14, 20240.900.920.830.880.88-2.15%55,597
Nov 13, 20240.900.950.900.900.90-1.25%14,205
Nov 12, 20240.910.930.900.910.911.12%25,537
Nov 11, 20240.890.920.890.900.90-1.36%25,616
Nov 8, 20240.900.910.850.910.913.75%68,588
Nov 7, 20240.930.930.860.880.88-0.68%26,608
Nov 6, 20240.950.950.890.890.89-6.77%48,532
Nov 5, 20241.031.040.930.950.95-2.11%46,948
Nov 4, 20240.971.010.950.970.97-0.94%18,880
Nov 1, 20240.991.030.970.980.98-40,518
Oct 31, 20240.940.980.940.980.983.16%16,252
Oct 30, 20240.940.990.940.950.95-54,065
Oct 29, 20240.920.960.920.950.95-1.20%21,677
Oct 28, 20240.990.990.900.960.96-2.11%63,576
Oct 25, 20241.011.010.980.980.98-3.71%8,554
Oct 24, 20241.031.030.981.021.02-1.92%14,184
Oct 23, 20241.081.111.031.041.04-1.89%88,737
Oct 22, 20241.081.131.011.061.06-1.85%69,647
Oct 21, 20241.051.101.001.081.08-2.96%154,086
Oct 18, 20240.901.150.901.111.1122.32%484,716
Oct 17, 20240.900.910.890.910.910.67%41,682
Oct 16, 20240.910.920.900.900.900.18%37,683
Oct 15, 20240.930.940.900.900.90-2.99%70,718
Oct 14, 20240.950.960.910.930.93-1.07%22,804
Oct 11, 20240.930.990.930.940.941.61%31,216
Oct 10, 20240.980.980.920.930.93-3.73%25,423
Oct 9, 20240.981.030.950.960.96-1.93%61,178
Oct 8, 20240.991.040.920.980.98-3.93%67,969
Oct 7, 20240.981.050.941.021.025.70%111,962
Oct 4, 20240.930.980.920.970.972.66%32,145
Oct 3, 20240.930.970.920.940.941.81%24,461
Oct 2, 20240.930.960.900.920.921.46%108,616
Oct 1, 20240.951.000.890.910.91-9.00%97,289
Sep 30, 20241.011.030.911.001.00-40,328
Sep 27, 20241.051.050.951.001.00-4.76%82,636
Sep 26, 20240.951.090.901.051.0514.06%84,838
Sep 25, 20240.940.940.900.920.92-2.94%17,599
Sep 24, 20240.940.950.910.950.950.49%7,371
Sep 23, 20240.961.050.870.940.94-5.60%99,239
Sep 20, 20240.971.000.941.001.003.62%26,134
Sep 19, 20240.970.980.960.970.97-1.33%3,601
Sep 18, 20240.980.980.930.980.98-0.70%5,790
Sep 17, 20241.001.000.920.980.98-1.02%48,623
Sep 16, 20241.001.000.981.001.003.65%1,873
Sep 13, 20240.971.000.940.960.96-1.04%26,426
Sep 12, 20240.971.000.930.970.97-3.38%11,790
Sep 11, 20241.001.000.981.001.002.97%13,303
Sep 10, 20240.981.030.970.980.98-0.52%54,933
Sep 9, 20241.031.030.980.980.98-4.84%12,227