Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
1.410
-0.180 (-11.32%)
At close: Jul 18, 2025, 4:00 PM
1.400
-0.010 (-0.71%)
After-hours: Jul 18, 2025, 5:55 PM EDT
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 1.64 | 1.65 | 1.41 | 1.41 | 1.41 | -11.32% | 82,762 |
| Jul 17, 2025 | 1.49 | 1.65 | 1.49 | 1.59 | 1.59 | 3.92% | 35,885 |
| Jul 16, 2025 | 1.36 | 1.60 | 1.36 | 1.53 | 1.53 | 9.29% | 98,654 |
| Jul 15, 2025 | 1.58 | 1.70 | 1.07 | 1.40 | 1.40 | -15.15% | 774,760 |
| Jul 14, 2025 | 1.58 | 1.69 | 1.58 | 1.65 | 1.65 | 10.00% | 423,182 |
| Jul 11, 2025 | 1.40 | 1.53 | 1.33 | 1.50 | 1.50 | 9.09% | 234,312 |
| Jul 10, 2025 | 1.28 | 1.38 | 1.23 | 1.38 | 1.38 | 8.27% | 134,956 |
| Jul 9, 2025 | 1.20 | 1.29 | 1.16 | 1.27 | 1.27 | 7.63% | 201,990 |
| Jul 8, 2025 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | 5.36% | 193,079 |
| Jul 7, 2025 | 1.06 | 1.15 | 1.02 | 1.12 | 1.12 | 3.70% | 237,559 |
| Jul 3, 2025 | 1.00 | 1.11 | 1.00 | 1.08 | 1.08 | 8.00% | 211,867 |
| Jul 2, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 0.01% | 670,890 |
| Jul 1, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -3.86% | 344,214 |
| Jun 30, 2025 | 1.04 | 1.05 | 0.98 | 1.04 | 1.04 | 1.96% | 142,326 |
| Jun 27, 2025 | 1.02 | 1.05 | 0.94 | 1.02 | 1.02 | 0.99% | 487,436 |
| Jun 26, 2025 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | 1.01% | 219,186 |
| Jun 25, 2025 | 0.93 | 1.04 | 0.91 | 1.00 | 1.00 | 8.92% | 308,667 |
| Jun 24, 2025 | 0.86 | 0.95 | 0.86 | 0.92 | 0.92 | 6.74% | 150,643 |
| Jun 23, 2025 | 0.82 | 0.90 | 0.82 | 0.86 | 0.86 | 1.18% | 99,824 |
| Jun 20, 2025 | 0.84 | 0.89 | 0.78 | 0.85 | 0.85 | 1.19% | 183,084 |
| Jun 18, 2025 | 0.72 | 0.90 | 0.72 | 0.84 | 0.84 | 20.00% | 829,540 |
| Jun 17, 2025 | 0.55 | 0.71 | 0.53 | 0.70 | 0.70 | 33.84% | 1,194,581 |
| Jun 16, 2025 | 0.76 | 0.77 | 0.51 | 0.52 | 0.52 | -33.30% | 2,321,182 |
| Jun 13, 2025 | 0.79 | 0.82 | 0.73 | 0.78 | 0.78 | 4.41% | 108,731 |
| Jun 12, 2025 | 0.75 | 0.79 | 0.73 | 0.75 | 0.75 | -2.47% | 87,737 |
| Jun 11, 2025 | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | 5.48% | 93,173 |
| Jun 10, 2025 | 0.71 | 0.75 | 0.68 | 0.73 | 0.73 | 1.04% | 164,159 |
| Jun 9, 2025 | 0.65 | 0.75 | 0.61 | 0.72 | 0.72 | 8.16% | 414,961 |
| Jun 6, 2025 | 0.63 | 0.67 | 0.61 | 0.67 | 0.67 | 7.95% | 31,436 |
| Jun 5, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 3.13% | 117,801 |
| Jun 4, 2025 | 0.62 | 0.64 | 0.58 | 0.60 | 0.60 | - | 82,178 |
| Jun 3, 2025 | 0.58 | 0.62 | 0.57 | 0.60 | 0.60 | 0.37% | 26,714 |
| Jun 2, 2025 | 0.63 | 0.64 | 0.58 | 0.60 | 0.60 | -5.86% | 79,112 |
| May 30, 2025 | 0.65 | 0.65 | 0.61 | 0.64 | 0.64 | -0.47% | 38,518 |
| May 29, 2025 | 0.60 | 0.67 | 0.58 | 0.64 | 0.64 | 3.07% | 169,786 |
| May 28, 2025 | 0.56 | 0.65 | 0.56 | 0.62 | 0.62 | 5.27% | 204,398 |
| May 27, 2025 | 0.58 | 0.62 | 0.56 | 0.59 | 0.59 | 4.74% | 58,136 |
| May 23, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 2.09% | 39,146 |
| May 22, 2025 | 0.54 | 0.55 | 0.53 | 0.55 | 0.55 | 0.53% | 33,307 |
| May 21, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | -0.55% | 103,507 |
| May 20, 2025 | 0.54 | 0.59 | 0.54 | 0.55 | 0.55 | -1.79% | 43,425 |
| May 19, 2025 | 0.57 | 0.59 | 0.53 | 0.56 | 0.56 | -1.23% | 42,430 |
| May 16, 2025 | 0.55 | 0.65 | 0.54 | 0.57 | 0.57 | 0.07% | 168,432 |
| May 15, 2025 | 0.58 | 0.64 | 0.53 | 0.57 | 0.57 | -6.05% | 129,912 |
| May 14, 2025 | 0.61 | 0.63 | 0.59 | 0.60 | 0.60 | -8.19% | 213,857 |
| May 13, 2025 | 0.62 | 0.67 | 0.58 | 0.66 | 0.66 | 4.60% | 770,552 |
| May 12, 2025 | 0.57 | 0.70 | 0.54 | 0.63 | 0.63 | 8.28% | 1,103,888 |
| May 9, 2025 | 0.52 | 0.64 | 0.52 | 0.58 | 0.58 | 7.43% | 615,092 |
| May 8, 2025 | 0.52 | 0.56 | 0.51 | 0.54 | 0.54 | 0.22% | 104,219 |
| May 7, 2025 | 0.53 | 0.56 | 0.52 | 0.54 | 0.54 | -0.54% | 75,028 |