Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
0.4891
+0.0180 (3.82%)
At close: Oct 8, 2025, 4:00 PM EDT
0.4555
-0.0336 (-6.87%)
Pre-market: Oct 9, 2025, 4:35 AM EDT
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 0.46 | 0.51 | 0.44 | 0.49 | 0.49 | 3.82% | 252,994 |
| Oct 7, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -5.61% | 358,528 |
| Oct 6, 2025 | 0.46 | 0.51 | 0.45 | 0.50 | 0.50 | -0.18% | 1,147,526 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 8,921,260 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 40,371 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.17% | 109,414 |
| Sep 30, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -1.10% | 467,694 |
| Sep 29, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.04% | 254,084 |
| Sep 26, 2025 | 0.48 | 0.53 | 0.47 | 0.50 | 0.50 | 2.44% | 107,929 |
| Sep 25, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -2.22% | 51,222 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.12% | 418,849 |
| Sep 23, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | -4.08% | 231,247 |
| Sep 22, 2025 | 0.52 | 0.54 | 0.47 | 0.53 | 0.53 | -2.64% | 235,624 |
| Sep 19, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -4.46% | 178,700 |
| Sep 18, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | 0.57 | -2.24% | 77,652 |
| Sep 17, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.62% | 253,683 |
| Sep 16, 2025 | 0.60 | 0.65 | 0.56 | 0.59 | 0.59 | -12.63% | 922,297 |
| Sep 15, 2025 | 0.73 | 0.75 | 0.66 | 0.68 | 0.68 | -3.19% | 197,151 |
| Sep 12, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 0.37% | 100,018 |
| Sep 11, 2025 | 0.64 | 0.71 | 0.62 | 0.70 | 0.70 | 10.20% | 302,344 |
| Sep 10, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 2.34% | 237,535 |
| Sep 9, 2025 | 0.60 | 0.63 | 0.57 | 0.62 | 0.62 | 10.05% | 593,033 |
| Sep 8, 2025 | 0.55 | 0.64 | 0.54 | 0.56 | 0.56 | -4.15% | 126,250 |
| Sep 5, 2025 | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | 0.05% | 209,478 |
| Sep 4, 2025 | 0.67 | 0.70 | 0.56 | 0.59 | 0.59 | -16.00% | 628,674 |
| Sep 3, 2025 | 0.59 | 0.79 | 0.59 | 0.70 | 0.70 | 22.76% | 870,367 |
| Sep 2, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | -0.31% | 123,062 |
| Aug 29, 2025 | 0.58 | 0.63 | 0.54 | 0.57 | 0.57 | -0.52% | 9,412 |
| Aug 28, 2025 | 0.54 | 0.60 | 0.53 | 0.58 | 0.58 | 5.91% | 71,552 |
| Aug 27, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -1.29% | 33,116 |
| Aug 26, 2025 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | -0.22% | 67,530 |
| Aug 25, 2025 | 0.58 | 0.60 | 0.55 | 0.55 | 0.55 | -8.13% | 87,173 |
| Aug 22, 2025 | 0.57 | 0.61 | 0.55 | 0.60 | 0.60 | 6.65% | 71,043 |
| Aug 21, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 5.93% | 49,727 |
| Aug 20, 2025 | 0.57 | 0.59 | 0.53 | 0.53 | 0.53 | 0.13% | 118,340 |
| Aug 19, 2025 | 0.56 | 0.59 | 0.52 | 0.53 | 0.53 | -5.35% | 136,224 |
| Aug 18, 2025 | 0.60 | 0.65 | 0.56 | 0.56 | 0.56 | -7.17% | 94,781 |
| Aug 15, 2025 | 0.56 | 0.62 | 0.51 | 0.60 | 0.60 | 4.99% | 55,695 |
| Aug 14, 2025 | 0.71 | 0.76 | 0.45 | 0.58 | 0.58 | -26.38% | 440,043 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -1.86% | 115,229 |
| Aug 12, 2025 | 0.77 | 0.85 | 0.76 | 0.80 | 0.80 | 2.03% | 128,916 |
| Aug 11, 2025 | 1.03 | 1.03 | 0.62 | 0.78 | 0.78 | -30.36% | 403,498 |
| Aug 8, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 4.67% | 185,668 |
| Aug 7, 2025 | 1.21 | 1.22 | 0.86 | 1.07 | 1.07 | -6.96% | 266,767 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 34,024 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.43% | 23,187 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 2.19% | 19,565 |
| Aug 1, 2025 | 1.10 | 1.20 | 1.02 | 1.14 | 1.14 | -3.39% | 73,686 |
| Jul 31, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 101,865 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 569,020 |