Skip to main content
Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
0.980
+0.005 (0.51%)
At close: Oct 31, 2024, 4:00 PM
0.950
-0.030 (-3.08%)
After-hours: Oct 31, 2024, 7:58 PM EDT

Intelligent Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20240.940.970.940.940.94-0.88%11,443
Oct 30, 20240.940.990.940.950.95-54,100
Oct 29, 20240.920.960.920.950.95-1.20%21,700
Oct 28, 20240.990.990.900.960.96-2.11%63,576
Oct 25, 20241.011.010.980.980.98-3.71%8,600
Oct 24, 20241.031.030.981.021.02-1.92%14,229
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, 20241.051.101.001.081.08-2.70%154,100
Oct 18, 20240.901.150.901.111.1121.99%484,716
Oct 17, 20240.900.910.890.910.910.67%41,700
Oct 16, 20240.910.920.900.900.900.18%37,700
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%25,442
Oct 9, 20240.981.030.950.960.96-1.93%61,200
Oct 8, 20240.991.040.920.980.98-3.93%68,000
Oct 7, 20240.981.050.941.021.025.70%112,000
Oct 4, 20240.930.980.920.970.972.66%32,145
Oct 3, 20240.930.970.920.940.941.81%24,500
Oct 2, 20240.930.960.900.920.921.46%108,616
Oct 1, 20240.951.000.890.910.91-9.00%97,300
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%17,600
Sep 24, 20240.950.950.910.950.950.49%7,400
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%5,800
Sep 17, 20241.001.000.920.980.98-1.02%48,623
Sep 16, 20241.001.000.981.001.003.65%1,927
Sep 13, 20240.971.000.940.960.96-1.04%26,426
Sep 12, 20240.971.000.930.970.97-2.99%11,790
Sep 11, 20241.001.000.981.001.002.56%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
Sep 6, 20241.011.030.971.031.030.98%63,800
Sep 5, 20240.971.100.961.021.024.05%266,938
Sep 4, 20241.041.040.970.980.98-2.94%333,916
Sep 3, 20241.061.070.981.011.01-6.48%68,700
Aug 30, 20241.021.130.971.081.082.86%108,918
Aug 29, 20240.931.100.901.051.0516.67%174,603
Aug 28, 20240.920.930.890.900.90-0.50%14,200
Aug 27, 20240.950.950.900.900.90-0.04%4,179
Aug 26, 20240.910.930.900.900.90-0.21%17,858
Aug 23, 20240.910.930.890.910.910.73%24,229
Aug 22, 20240.970.970.830.900.90-7.87%139,634
Aug 21, 20241.001.000.970.980.980.73%19,306
Aug 20, 20240.941.000.900.970.973.18%99,847
Aug 19, 20240.960.960.940.940.94-1.93%19,700
Aug 16, 20240.981.000.950.960.960.91%35,507
Aug 15, 20240.970.980.940.950.951.06%18,200
Aug 14, 20240.941.000.940.940.94-24,427
Aug 13, 20240.951.000.940.940.94-0.89%40,111
Aug 12, 20240.980.980.940.950.950.89%22,100
Aug 9, 20240.930.980.900.940.94-1.05%100,900
Aug 8, 20240.940.990.940.950.95-0.13%39,300
Aug 7, 20240.981.010.950.950.950.07%35,526
Aug 6, 20240.981.000.950.950.95-1.40%38,917
Aug 5, 20240.970.980.940.960.96-1.89%95,000
Aug 2, 20240.961.000.960.980.98-1.74%68,710
Aug 1, 20241.021.021.001.001.00-0.99%30,800
Jul 31, 20241.001.051.001.011.011.00%62,748
Jul 30, 20240.991.010.991.001.00-0.99%15,400
Jul 29, 20241.001.011.001.011.011.97%19,747
Jul 26, 20240.991.010.990.990.991.07%26,240
Jul 25, 20241.011.010.980.980.98-38,049
Jul 24, 20240.981.010.980.980.98-1.40%15,021
Jul 23, 20241.001.010.980.990.993.53%41,617
Jul 22, 20240.950.980.940.960.961.16%28,815
Jul 19, 20240.940.980.920.950.951.76%32,988
Jul 18, 20240.981.000.850.930.93-8.57%194,964
Jul 17, 20241.031.051.001.021.022.00%40,783
Jul 16, 20241.041.040.991.001.000.80%23,834
Jul 15, 20240.981.010.980.990.99-0.79%23,152
Jul 12, 20241.001.040.971.001.00-70,425
Jul 11, 20241.031.031.001.001.00-1.96%16,566
Jul 10, 20241.031.031.001.021.02-0.97%46,611
Jul 9, 20241.071.120.991.031.03-2.83%153,417
Jul 8, 20241.031.081.031.061.06-47,918
Jul 5, 20241.021.080.991.061.066.00%58,123
Jul 3, 20241.021.021.001.001.00-1.96%10,747
Jul 2, 20241.051.061.011.021.020.99%12,051
Jul 1, 20241.021.041.011.011.01-20,854
Jun 28, 20241.031.031.001.011.01-1.94%12,547
Jun 27, 20240.981.040.981.031.035.45%27,189
Jun 26, 20240.980.980.970.980.98-2.32%27,378
Jun 25, 20241.011.010.981.001.00-1.96%41,849
Jun 24, 20240.991.040.971.021.023.79%25,823
Jun 21, 20241.031.030.970.980.98-3.65%23,490
Jun 20, 20241.001.020.981.021.023.81%48,270
Jun 18, 20241.021.020.960.980.98-3.67%68,858
Jun 17, 20240.981.050.981.021.023.91%44,400
Jun 14, 20241.051.050.960.980.98-8.26%88,587
Jun 13, 20241.021.091.011.071.071.90%56,285
Jun 12, 20241.071.081.011.051.05-1.87%55,678
Jun 11, 20241.081.101.021.071.07-0.93%70,798