Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
0.5500
+0.0600 (12.24%)
Oct 30, 2025, 11:13 AM EDT - Market open
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 0.52 | 0.57 | 0.52 | 0.55 | - | 12.04% | 283,553 |
| Oct 29, 2025 | 0.49 | 0.52 | 0.49 | 0.49 | 0.49 | 0.41% | 27,457 |
| Oct 28, 2025 | 0.50 | 0.56 | 0.48 | 0.49 | 0.49 | -4.72% | 146,460 |
| Oct 27, 2025 | 0.54 | 0.54 | 0.51 | 0.51 | 0.51 | -5.15% | 160,614 |
| Oct 24, 2025 | 0.49 | 0.56 | 0.49 | 0.54 | 0.54 | 6.87% | 261,531 |
| Oct 23, 2025 | 0.47 | 0.53 | 0.47 | 0.51 | 0.51 | 1.06% | 130,330 |
| Oct 22, 2025 | 0.49 | 0.51 | 0.49 | 0.50 | 0.50 | -1.21% | 41,328 |
| Oct 21, 2025 | 0.50 | 0.53 | 0.48 | 0.51 | 0.51 | 1.18% | 291,688 |
| Oct 20, 2025 | 0.53 | 0.53 | 0.48 | 0.50 | 0.50 | -2.85% | 468,420 |
| Oct 17, 2025 | 0.50 | 0.52 | 0.45 | 0.51 | 0.51 | 9.48% | 116,473 |
| Oct 16, 2025 | 0.52 | 0.52 | 0.47 | 0.47 | 0.47 | -5.10% | 149,265 |
| Oct 15, 2025 | 0.49 | 0.52 | 0.48 | 0.50 | 0.50 | 0.47% | 80,185 |
| Oct 14, 2025 | 0.52 | 0.52 | 0.47 | 0.49 | 0.49 | -6.93% | 132,949 |
| Oct 13, 2025 | 0.47 | 0.55 | 0.44 | 0.53 | 0.53 | 10.26% | 719,013 |
| Oct 10, 2025 | 0.48 | 0.51 | 0.48 | 0.48 | 0.48 | -3.86% | 289,154 |
| Oct 9, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | 2.23% | 204,820 |
| Oct 8, 2025 | 0.46 | 0.51 | 0.44 | 0.49 | 0.49 | 3.82% | 252,994 |
| Oct 7, 2025 | 0.47 | 0.49 | 0.46 | 0.47 | 0.47 | -5.61% | 358,528 |
| Oct 6, 2025 | 0.46 | 0.51 | 0.45 | 0.50 | 0.50 | -0.18% | 1,147,526 |
| Oct 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 8,921,260 |
| Oct 2, 2025 | 0.51 | 0.51 | 0.50 | 0.50 | 0.50 | - | 40,371 |
| Oct 1, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | 1.17% | 109,414 |
| Sep 30, 2025 | 0.50 | 0.52 | 0.49 | 0.49 | 0.49 | -1.10% | 467,694 |
| Sep 29, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -0.04% | 254,084 |
| Sep 26, 2025 | 0.48 | 0.53 | 0.47 | 0.50 | 0.50 | 2.44% | 107,929 |
| Sep 25, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -2.22% | 51,222 |
| Sep 24, 2025 | 0.50 | 0.51 | 0.49 | 0.50 | 0.50 | -2.12% | 418,849 |
| Sep 23, 2025 | 0.50 | 0.53 | 0.50 | 0.51 | 0.51 | -4.08% | 231,247 |
| Sep 22, 2025 | 0.52 | 0.54 | 0.47 | 0.53 | 0.53 | -2.64% | 235,624 |
| Sep 19, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -4.46% | 178,700 |
| Sep 18, 2025 | 0.57 | 0.60 | 0.57 | 0.57 | 0.57 | -2.24% | 77,652 |
| Sep 17, 2025 | 0.59 | 0.60 | 0.58 | 0.58 | 0.58 | -1.62% | 253,683 |
| Sep 16, 2025 | 0.60 | 0.65 | 0.56 | 0.59 | 0.59 | -12.63% | 922,297 |
| Sep 15, 2025 | 0.73 | 0.75 | 0.66 | 0.68 | 0.68 | -3.19% | 197,151 |
| Sep 12, 2025 | 0.70 | 0.72 | 0.68 | 0.70 | 0.70 | 0.37% | 100,018 |
| Sep 11, 2025 | 0.64 | 0.71 | 0.62 | 0.70 | 0.70 | 10.20% | 302,344 |
| Sep 10, 2025 | 0.61 | 0.65 | 0.60 | 0.64 | 0.64 | 2.34% | 237,535 |
| Sep 9, 2025 | 0.60 | 0.63 | 0.57 | 0.62 | 0.62 | 10.05% | 593,033 |
| Sep 8, 2025 | 0.55 | 0.64 | 0.54 | 0.56 | 0.56 | -4.15% | 126,250 |
| Sep 5, 2025 | 0.58 | 0.62 | 0.57 | 0.59 | 0.59 | 0.05% | 209,478 |
| Sep 4, 2025 | 0.67 | 0.70 | 0.56 | 0.59 | 0.59 | -16.00% | 628,674 |
| Sep 3, 2025 | 0.59 | 0.79 | 0.59 | 0.70 | 0.70 | 22.76% | 870,367 |
| Sep 2, 2025 | 0.58 | 0.60 | 0.55 | 0.57 | 0.57 | -0.31% | 123,062 |
| Aug 29, 2025 | 0.58 | 0.63 | 0.54 | 0.57 | 0.57 | -0.52% | 9,412 |
| Aug 28, 2025 | 0.54 | 0.60 | 0.53 | 0.58 | 0.58 | 5.91% | 71,552 |
| Aug 27, 2025 | 0.56 | 0.57 | 0.53 | 0.54 | 0.54 | -1.29% | 33,116 |
| Aug 26, 2025 | 0.56 | 0.57 | 0.51 | 0.55 | 0.55 | -0.22% | 67,530 |
| Aug 25, 2025 | 0.58 | 0.60 | 0.55 | 0.55 | 0.55 | -8.13% | 87,173 |
| Aug 22, 2025 | 0.57 | 0.61 | 0.55 | 0.60 | 0.60 | 6.65% | 71,043 |
| Aug 21, 2025 | 0.54 | 0.57 | 0.53 | 0.56 | 0.56 | 5.93% | 49,727 |