Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
9.50
-0.60 (-5.94%)
At close: Apr 2, 2026, 4:00 PM EDT
9.95
+0.45 (4.74%)
After-hours: Apr 2, 2026, 4:04 PM EDT
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 9.60 | 9.60 | 9.43 | 9.50 | 9.50 | -5.94% | 3,512 |
| Apr 1, 2026 | 9.33 | 10.30 | 9.33 | 10.10 | 10.10 | 6.32% | 4,517 |
| Mar 31, 2026 | 9.97 | 10.22 | 9.50 | 9.50 | 9.50 | -4.80% | 38,944 |
| Mar 30, 2026 | 9.94 | 10.50 | 9.50 | 9.98 | 9.98 | 0.65% | 34,848 |
| Mar 27, 2026 | 8.58 | 10.30 | 8.58 | 9.92 | 9.92 | 24.72% | 27,285 |
| Mar 26, 2026 | 8.00 | 8.08 | 7.95 | 7.95 | 7.95 | -3.11% | 1,947 |
| Mar 25, 2026 | 8.28 | 8.50 | 7.48 | 8.21 | 8.21 | -1.14% | 3,663 |
| Mar 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.62% | 232 |
| Mar 23, 2026 | 7.48 | 8.01 | 7.48 | 8.01 | 8.01 | 0.25% | 1,407 |
| Mar 20, 2026 | 7.39 | 9.30 | 7.34 | 7.99 | 7.99 | 13.33% | 27,985 |
| Mar 19, 2026 | 7.38 | 7.38 | 7.05 | 7.05 | 7.05 | -4.60% | 736 |
| Mar 17, 2026 | 7.05 | 7.39 | 7.05 | 7.39 | 7.39 | 3.94% | 1,822 |
| Mar 16, 2026 | 6.90 | 7.51 | 6.85 | 7.11 | 7.11 | 4.56% | 2,759 |
| Mar 13, 2026 | 6.79 | 7.46 | 6.79 | 6.80 | 6.80 | -6.21% | 2,956 |
| Mar 12, 2026 | 6.72 | 7.70 | 6.72 | 7.25 | 7.25 | 3.42% | 11,479 |
| Mar 11, 2026 | 7.41 | 7.44 | 7.01 | 7.01 | 7.01 | -4.63% | 2,498 |
| Mar 10, 2026 | 7.11 | 7.62 | 7.11 | 7.35 | 7.35 | 4.26% | 1,785 |
| Mar 9, 2026 | 7.17 | 7.18 | 7.05 | 7.05 | 7.05 | -0.70% | 1,110 |
| Mar 6, 2026 | 6.91 | 7.53 | 6.91 | 7.10 | 7.10 | 4.26% | 6,958 |
| Mar 5, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.85% | 1,192 |
| Mar 4, 2026 | 6.94 | 7.42 | 6.60 | 7.01 | 7.01 | - | 12,066 |
| Mar 3, 2026 | 6.53 | 7.01 | 6.52 | 7.01 | 7.01 | 0.57% | 5,683 |
| Mar 2, 2026 | 6.57 | 7.41 | 6.52 | 6.97 | 6.97 | -1.33% | 5,757 |
| Feb 27, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | -0.93% | 1,332 |
| Feb 25, 2026 | 6.85 | 7.18 | 6.83 | 7.13 | 7.13 | 0.56% | 18,162 |
| Feb 24, 2026 | 7.16 | 7.23 | 6.97 | 7.09 | 7.09 | -1.53% | 11,040 |
| Feb 23, 2026 | 7.07 | 7.24 | 7.03 | 7.20 | 7.20 | -0.54% | 12,295 |
| Feb 20, 2026 | 7.11 | 7.30 | 7.05 | 7.24 | 7.24 | 1.39% | 38,087 |
| Feb 19, 2026 | 7.28 | 7.45 | 7.10 | 7.14 | 7.14 | 1.71% | 2,439 |
| Feb 18, 2026 | 6.67 | 7.12 | 6.67 | 7.02 | 7.02 | 4.78% | 8,163 |
| Feb 17, 2026 | 6.60 | 7.25 | 6.30 | 6.70 | 6.70 | 0.30% | 41,917 |
| Feb 13, 2026 | 6.78 | 7.38 | 6.35 | 6.68 | 6.68 | 3.63% | 20,222 |
| Feb 12, 2026 | 6.61 | 6.80 | 6.25 | 6.45 | 6.45 | -0.31% | 21,986 |
| Feb 11, 2026 | 6.97 | 7.10 | 6.47 | 6.47 | 6.47 | -7.63% | 13,224 |
| Feb 10, 2026 | 6.40 | 7.13 | 6.40 | 7.00 | 7.00 | 6.06% | 7,087 |
| Feb 9, 2026 | 5.90 | 6.80 | 5.80 | 6.60 | 6.60 | 3.00% | 6,281 |
| Feb 6, 2026 | 6.40 | 6.60 | 6.40 | 6.41 | 6.41 | -0.53% | 2,158 |
| Feb 5, 2026 | 7.17 | 7.17 | 6.40 | 6.44 | 6.44 | -8.78% | 6,193 |
| Feb 4, 2026 | 7.30 | 8.00 | 6.95 | 7.06 | 7.06 | 3.76% | 19,612 |
| Feb 3, 2026 | 8.10 | 8.10 | 6.80 | 6.81 | 6.81 | -12.90% | 5,648 |
| Feb 2, 2026 | 7.79 | 8.60 | 7.50 | 7.81 | 7.81 | -2.32% | 16,044 |
| Jan 30, 2026 | 7.70 | 10.40 | 7.36 | 8.00 | 8.00 | 6.81% | 58,353 |
| Jan 29, 2026 | 7.78 | 7.80 | 7.16 | 7.49 | 7.49 | 1.00% | 1,634 |
| Jan 28, 2026 | 6.81 | 7.92 | 6.67 | 7.42 | 7.42 | 14.09% | 12,410 |
| Jan 27, 2026 | 6.87 | 7.00 | 6.46 | 6.50 | 6.50 | -3.93% | 3,859 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.40 | 6.77 | 6.77 | 0.09% | 1,614 |
| Jan 23, 2026 | 7.80 | 7.80 | 6.44 | 6.76 | 6.76 | 1.81% | 1,335 |
| Jan 22, 2026 | 8.02 | 8.02 | 6.03 | 6.64 | 6.64 | -19.02% | 12,581 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | -0.70% | 5,533 |
| Jan 20, 2026 | 8.40 | 8.40 | 7.60 | 8.26 | 8.26 | -1.69% | 5,565 |