Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
0.867
+0.008 (0.93%)
Nov 22, 2024, 4:00 PM EST - Market closed
Intelligent Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 0.86 | 0.87 | 0.85 | 0.87 | 0.87 | 3.36% | 10,052 |
Nov 21, 2024 | 0.87 | 0.87 | 0.84 | 0.84 | 0.84 | -3.59% | 6,721 |
Nov 20, 2024 | 0.83 | 0.90 | 0.83 | 0.87 | 0.87 | 4.82% | 15,231 |
Nov 19, 2024 | 0.85 | 0.88 | 0.82 | 0.83 | 0.83 | -3.47% | 37,510 |
Nov 18, 2024 | 0.89 | 0.91 | 0.86 | 0.86 | 0.86 | -3.50% | 27,017 |
Nov 15, 2024 | 0.87 | 0.94 | 0.86 | 0.89 | 0.89 | 1.25% | 282,621 |
Nov 14, 2024 | 0.90 | 0.92 | 0.83 | 0.88 | 0.88 | -2.15% | 55,597 |
Nov 13, 2024 | 0.90 | 0.95 | 0.90 | 0.90 | 0.90 | -1.25% | 14,205 |
Nov 12, 2024 | 0.91 | 0.93 | 0.90 | 0.91 | 0.91 | 1.12% | 25,537 |
Nov 11, 2024 | 0.89 | 0.92 | 0.89 | 0.90 | 0.90 | -1.36% | 25,616 |
Nov 8, 2024 | 0.90 | 0.91 | 0.85 | 0.91 | 0.91 | 3.75% | 68,588 |
Nov 7, 2024 | 0.93 | 0.93 | 0.86 | 0.88 | 0.88 | -0.68% | 26,608 |
Nov 6, 2024 | 0.95 | 0.95 | 0.89 | 0.89 | 0.89 | -6.77% | 48,532 |
Nov 5, 2024 | 1.03 | 1.04 | 0.93 | 0.95 | 0.95 | -2.11% | 46,948 |
Nov 4, 2024 | 0.97 | 1.01 | 0.95 | 0.97 | 0.97 | -0.94% | 18,880 |
Nov 1, 2024 | 0.99 | 1.03 | 0.97 | 0.98 | 0.98 | - | 40,518 |
Oct 31, 2024 | 0.94 | 0.98 | 0.94 | 0.98 | 0.98 | 3.16% | 16,252 |
Oct 30, 2024 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | - | 54,065 |
Oct 29, 2024 | 0.92 | 0.96 | 0.92 | 0.95 | 0.95 | -1.20% | 21,677 |
Oct 28, 2024 | 0.99 | 0.99 | 0.90 | 0.96 | 0.96 | -2.11% | 63,576 |
Oct 25, 2024 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -3.71% | 8,554 |
Oct 24, 2024 | 1.03 | 1.03 | 0.98 | 1.02 | 1.02 | -1.92% | 14,184 |
Oct 23, 2024 | 1.08 | 1.11 | 1.03 | 1.04 | 1.04 | -1.89% | 88,737 |
Oct 22, 2024 | 1.08 | 1.13 | 1.01 | 1.06 | 1.06 | -1.85% | 69,647 |
Oct 21, 2024 | 1.05 | 1.10 | 1.00 | 1.08 | 1.08 | -2.96% | 154,086 |
Oct 18, 2024 | 0.90 | 1.15 | 0.90 | 1.11 | 1.11 | 22.32% | 484,716 |
Oct 17, 2024 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 0.67% | 41,682 |
Oct 16, 2024 | 0.91 | 0.92 | 0.90 | 0.90 | 0.90 | 0.18% | 37,683 |
Oct 15, 2024 | 0.93 | 0.94 | 0.90 | 0.90 | 0.90 | -2.99% | 70,718 |
Oct 14, 2024 | 0.95 | 0.96 | 0.91 | 0.93 | 0.93 | -1.07% | 22,804 |
Oct 11, 2024 | 0.93 | 0.99 | 0.93 | 0.94 | 0.94 | 1.61% | 31,216 |
Oct 10, 2024 | 0.98 | 0.98 | 0.92 | 0.93 | 0.93 | -3.73% | 25,423 |
Oct 9, 2024 | 0.98 | 1.03 | 0.95 | 0.96 | 0.96 | -1.93% | 61,178 |
Oct 8, 2024 | 0.99 | 1.04 | 0.92 | 0.98 | 0.98 | -3.93% | 67,969 |
Oct 7, 2024 | 0.98 | 1.05 | 0.94 | 1.02 | 1.02 | 5.70% | 111,962 |
Oct 4, 2024 | 0.93 | 0.98 | 0.92 | 0.97 | 0.97 | 2.66% | 32,145 |
Oct 3, 2024 | 0.93 | 0.97 | 0.92 | 0.94 | 0.94 | 1.81% | 24,461 |
Oct 2, 2024 | 0.93 | 0.96 | 0.90 | 0.92 | 0.92 | 1.46% | 108,616 |
Oct 1, 2024 | 0.95 | 1.00 | 0.89 | 0.91 | 0.91 | -9.00% | 97,289 |
Sep 30, 2024 | 1.01 | 1.03 | 0.91 | 1.00 | 1.00 | - | 40,328 |
Sep 27, 2024 | 1.05 | 1.05 | 0.95 | 1.00 | 1.00 | -4.76% | 82,636 |
Sep 26, 2024 | 0.95 | 1.09 | 0.90 | 1.05 | 1.05 | 14.06% | 84,838 |
Sep 25, 2024 | 0.94 | 0.94 | 0.90 | 0.92 | 0.92 | -2.94% | 17,599 |
Sep 24, 2024 | 0.94 | 0.95 | 0.91 | 0.95 | 0.95 | 0.49% | 7,371 |
Sep 23, 2024 | 0.96 | 1.05 | 0.87 | 0.94 | 0.94 | -5.60% | 99,239 |
Sep 20, 2024 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 3.62% | 26,134 |
Sep 19, 2024 | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | -1.33% | 3,601 |
Sep 18, 2024 | 0.98 | 0.98 | 0.93 | 0.98 | 0.98 | -0.70% | 5,790 |
Sep 17, 2024 | 1.00 | 1.00 | 0.92 | 0.98 | 0.98 | -1.02% | 48,623 |
Sep 16, 2024 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 3.65% | 1,873 |
Sep 13, 2024 | 0.97 | 1.00 | 0.94 | 0.96 | 0.96 | -1.04% | 26,426 |
Sep 12, 2024 | 0.97 | 1.00 | 0.93 | 0.97 | 0.97 | -3.38% | 11,790 |
Sep 11, 2024 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 2.97% | 13,303 |
Sep 10, 2024 | 0.98 | 1.03 | 0.97 | 0.98 | 0.98 | -0.52% | 54,933 |
Sep 9, 2024 | 1.03 | 1.03 | 0.98 | 0.98 | 0.98 | -4.84% | 12,227 |
Sep 6, 2024 | 1.01 | 1.04 | 0.97 | 1.03 | 1.03 | 0.98% | 63,771 |
Sep 5, 2024 | 0.97 | 1.10 | 0.96 | 1.02 | 1.02 | 4.05% | 266,938 |
Sep 4, 2024 | 1.04 | 1.04 | 0.97 | 0.98 | 0.98 | -3.42% | 306,554 |
Sep 3, 2024 | 1.06 | 1.07 | 0.98 | 1.02 | 1.02 | -6.02% | 68,679 |
Aug 30, 2024 | 1.02 | 1.13 | 0.97 | 1.08 | 1.08 | 2.86% | 108,918 |
Aug 29, 2024 | 0.93 | 1.10 | 0.90 | 1.05 | 1.05 | 16.67% | 174,603 |
Aug 28, 2024 | 0.92 | 0.93 | 0.89 | 0.90 | 0.90 | -0.50% | 14,171 |
Aug 27, 2024 | 0.95 | 0.95 | 0.90 | 0.90 | 0.90 | -0.04% | 4,179 |
Aug 26, 2024 | 0.91 | 0.93 | 0.90 | 0.90 | 0.90 | -0.21% | 17,707 |
Aug 23, 2024 | 0.91 | 0.93 | 0.89 | 0.91 | 0.91 | 0.73% | 24,229 |
Aug 22, 2024 | 0.97 | 0.97 | 0.83 | 0.90 | 0.90 | -7.87% | 139,634 |
Aug 21, 2024 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | 0.73% | 19,306 |
Aug 20, 2024 | 0.94 | 1.00 | 0.90 | 0.97 | 0.97 | 3.18% | 99,847 |
Aug 19, 2024 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -1.93% | 19,652 |
Aug 16, 2024 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | 0.91% | 35,507 |
Aug 15, 2024 | 0.97 | 0.98 | 0.94 | 0.95 | 0.95 | 1.06% | 18,174 |
Aug 14, 2024 | 0.94 | 1.00 | 0.94 | 0.94 | 0.94 | - | 24,427 |
Aug 13, 2024 | 0.95 | 1.00 | 0.94 | 0.94 | 0.94 | -0.89% | 40,111 |
Aug 12, 2024 | 0.98 | 0.98 | 0.94 | 0.95 | 0.95 | 0.89% | 22,085 |
Aug 9, 2024 | 0.93 | 0.98 | 0.90 | 0.94 | 0.94 | -1.05% | 100,875 |
Aug 8, 2024 | 0.94 | 0.99 | 0.94 | 0.95 | 0.95 | -0.13% | 39,252 |
Aug 7, 2024 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | 0.07% | 35,526 |
Aug 6, 2024 | 0.98 | 1.01 | 0.95 | 0.95 | 0.95 | -1.40% | 38,917 |
Aug 5, 2024 | 0.97 | 0.98 | 0.94 | 0.96 | 0.96 | -1.89% | 94,999 |
Aug 2, 2024 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | -1.74% | 68,710 |
Aug 1, 2024 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 30,750 |
Jul 31, 2024 | 1.00 | 1.05 | 1.00 | 1.01 | 1.01 | 1.00% | 62,748 |
Jul 30, 2024 | 0.99 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 15,398 |
Jul 29, 2024 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.97% | 19,747 |
Jul 26, 2024 | 0.99 | 1.01 | 0.99 | 0.99 | 0.99 | 1.07% | 26,240 |
Jul 25, 2024 | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | - | 38,049 |
Jul 24, 2024 | 0.98 | 1.01 | 0.98 | 0.98 | 0.98 | -1.40% | 15,021 |
Jul 23, 2024 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | 3.53% | 41,617 |
Jul 22, 2024 | 0.95 | 0.98 | 0.94 | 0.96 | 0.96 | 1.16% | 28,815 |
Jul 19, 2024 | 0.94 | 0.98 | 0.92 | 0.95 | 0.95 | 1.76% | 32,988 |
Jul 18, 2024 | 0.98 | 1.00 | 0.85 | 0.93 | 0.93 | -8.57% | 194,964 |
Jul 17, 2024 | 1.03 | 1.05 | 1.01 | 1.02 | 1.02 | 2.00% | 40,783 |
Jul 16, 2024 | 1.04 | 1.04 | 0.99 | 1.00 | 1.00 | 0.80% | 23,834 |
Jul 15, 2024 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | -0.79% | 23,152 |
Jul 12, 2024 | 1.00 | 1.04 | 0.97 | 1.00 | 1.00 | - | 70,425 |
Jul 11, 2024 | 1.03 | 1.03 | 1.00 | 1.00 | 1.00 | -2.44% | 16,566 |
Jul 10, 2024 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.19% | 46,611 |
Jul 9, 2024 | 1.07 | 1.12 | 0.99 | 1.03 | 1.03 | -3.11% | 153,417 |
Jul 8, 2024 | 1.03 | 1.08 | 1.03 | 1.06 | 1.06 | - | 47,918 |
Jul 5, 2024 | 1.02 | 1.08 | 0.99 | 1.06 | 1.06 | 6.00% | 58,123 |