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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20250.520.570.520.55-12.04%283,553
Oct 29, 20250.490.520.490.490.490.41%27,457
Oct 28, 20250.500.560.480.490.49-4.72%146,460
Oct 27, 20250.540.540.510.510.51-5.15%160,614
Oct 24, 20250.490.560.490.540.546.87%261,531
Oct 23, 20250.470.530.470.510.511.06%130,330
Oct 22, 20250.490.510.490.500.50-1.21%41,328
Oct 21, 20250.500.530.480.510.511.18%291,688
Oct 20, 20250.530.530.480.500.50-2.85%468,420
Oct 17, 20250.500.520.450.510.519.48%116,473
Oct 16, 20250.520.520.470.470.47-5.10%149,265
Oct 15, 20250.490.520.480.500.500.47%80,185
Oct 14, 20250.520.520.470.490.49-6.93%132,949
Oct 13, 20250.470.550.440.530.5310.26%719,013
Oct 10, 20250.480.510.480.480.48-3.86%289,154
Oct 9, 20250.500.510.470.500.502.23%204,820
Oct 8, 20250.460.510.440.490.493.82%252,994
Oct 7, 20250.470.490.460.470.47-5.61%358,528
Oct 6, 20250.460.510.450.500.50-0.18%1,147,526
Oct 3, 20250.500.500.500.500.50-8,921,260
Oct 2, 20250.510.510.500.500.50-40,371
Oct 1, 20250.500.510.490.500.501.17%109,414
Sep 30, 20250.500.520.490.490.49-1.10%467,694
Sep 29, 20250.500.510.490.500.50-0.04%254,084
Sep 26, 20250.480.530.470.500.502.44%107,929
Sep 25, 20250.490.510.480.490.49-2.22%51,222
Sep 24, 20250.500.510.490.500.50-2.12%418,849
Sep 23, 20250.500.530.500.510.51-4.08%231,247
Sep 22, 20250.520.540.470.530.53-2.64%235,624
Sep 19, 20250.570.570.520.550.55-4.46%178,700
Sep 18, 20250.570.600.570.570.57-2.24%77,652
Sep 17, 20250.590.600.580.580.58-1.62%253,683
Sep 16, 20250.600.650.560.590.59-12.63%922,297
Sep 15, 20250.730.750.660.680.68-3.19%197,151
Sep 12, 20250.700.720.680.700.700.37%100,018
Sep 11, 20250.640.710.620.700.7010.20%302,344
Sep 10, 20250.610.650.600.640.642.34%237,535
Sep 9, 20250.600.630.570.620.6210.05%593,033
Sep 8, 20250.550.640.540.560.56-4.15%126,250
Sep 5, 20250.580.620.570.590.590.05%209,478
Sep 4, 20250.670.700.560.590.59-16.00%628,674
Sep 3, 20250.590.790.590.700.7022.76%870,367
Sep 2, 20250.580.600.550.570.57-0.31%123,062
Aug 29, 20250.580.630.540.570.57-0.52%9,412
Aug 28, 20250.540.600.530.580.585.91%71,552
Aug 27, 20250.560.570.530.540.54-1.29%33,116
Aug 26, 20250.560.570.510.550.55-0.22%67,530
Aug 25, 20250.580.600.550.550.55-8.13%87,173
Aug 22, 20250.570.610.550.600.606.65%71,043
Aug 21, 20250.540.570.530.560.565.93%49,727