Intelligent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	0.52	0.55	0.50	0.51	0.51	-5.73%	39,529
Apr 16, 2025	0.54	0.55	0.53	0.54	0.54	-4.45%	122,840
Apr 15, 2025	0.58	0.58	0.49	0.57	0.57	2.04%	42,673
Apr 14, 2025	0.56	0.59	0.52	0.55	0.55	-2.65%	36,552
Apr 11, 2025	0.52	0.61	0.52	0.57	0.57	5.65%	66,327
Apr 10, 2025	0.50	0.54	0.50	0.54	0.54	3.37%	13,385
Apr 9, 2025	0.52	0.55	0.50	0.52	0.52	-1.14%	35,547
Apr 8, 2025	0.51	0.60	0.48	0.53	0.53	3.49%	75,281
Apr 7, 2025	0.51	0.60	0.51	0.51	0.51	-3.75%	10,824
Apr 4, 2025	0.58	0.61	0.48	0.53	0.53	-13.98%	326,417
Apr 3, 2025	0.58	0.65	0.58	0.62	0.62	2.68%	91,593
Apr 2, 2025	0.63	0.63	0.58	0.60	0.60	-	24,625
Apr 1, 2025	0.60	0.63	0.58	0.60	0.60	-4.76%	13,776
Mar 31, 2025	0.60	0.63	0.60	0.63	0.63	-2.33%	10,007
Mar 28, 2025	0.63	0.65	0.57	0.65	0.65	2.87%	52,252
Mar 27, 2025	0.65	0.66	0.62	0.63	0.63	-4.78%	23,332
Mar 26, 2025	0.72	0.72	0.64	0.66	0.66	-11.00%	100,641
Mar 25, 2025	0.69	0.79	0.65	0.74	0.74	9.57%	248,014
Mar 24, 2025	0.66	0.70	0.65	0.68	0.68	2.62%	22,411
Mar 21, 2025	0.65	0.66	0.64	0.66	0.66	-2.52%	16,733
Mar 20, 2025	0.70	0.71	0.64	0.68	0.68	-2.24%	37,532
Mar 19, 2025	0.65	0.69	0.64	0.69	0.69	6.23%	37,236
Mar 18, 2025	0.69	0.69	0.65	0.65	0.65	-8.19%	16,234
Mar 17, 2025	0.65	0.73	0.63	0.71	0.71	8.09%	109,203
Mar 14, 2025	0.71	0.71	0.64	0.66	0.66	3.15%	29,848
Mar 13, 2025	0.71	0.71	0.61	0.64	0.64	-12.17%	194,428
Mar 12, 2025	0.72	0.82	0.72	0.72	0.72	-14.93%	342,893
Mar 11, 2025	0.75	0.85	0.71	0.85	0.85	14.85%	1,533,363
Mar 10, 2025	0.80	0.80	0.73	0.74	0.74	-8.63%	8,089
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