Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
0.7025
+0.0026 (0.37%)
At close: Sep 12, 2025, 4:00 PM EDT
0.7422
+0.0397 (5.65%)
After-hours: Sep 12, 2025, 7:38 PM EDT
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 0.57 | 0.59 | 0.53 | 0.53 | 0.53 | 0.13% | 118,340 |
| Aug 19, 2025 | 0.56 | 0.59 | 0.52 | 0.53 | 0.53 | -5.35% | 136,224 |
| Aug 18, 2025 | 0.60 | 0.65 | 0.56 | 0.56 | 0.56 | -7.17% | 94,781 |
| Aug 15, 2025 | 0.56 | 0.62 | 0.51 | 0.60 | 0.60 | 4.99% | 55,695 |
| Aug 14, 2025 | 0.71 | 0.76 | 0.45 | 0.58 | 0.58 | -26.38% | 440,043 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -1.86% | 115,229 |
| Aug 12, 2025 | 0.77 | 0.85 | 0.76 | 0.80 | 0.80 | 2.03% | 128,916 |
| Aug 11, 2025 | 1.03 | 1.03 | 0.62 | 0.78 | 0.78 | -30.36% | 403,498 |
| Aug 8, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 4.67% | 185,668 |
| Aug 7, 2025 | 1.21 | 1.22 | 0.86 | 1.07 | 1.07 | -6.96% | 266,767 |
| Aug 6, 2025 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 34,024 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.13 | 1.16 | 1.16 | -0.43% | 23,187 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 2.19% | 19,565 |
| Aug 1, 2025 | 1.10 | 1.20 | 1.02 | 1.14 | 1.14 | -3.39% | 73,686 |
| Jul 31, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 101,865 |
| Jul 30, 2025 | 1.23 | 1.23 | 1.16 | 1.17 | 1.17 | -3.31% | 569,020 |
| Jul 29, 2025 | 1.22 | 1.27 | 1.16 | 1.21 | 1.21 | -1.63% | 181,536 |
| Jul 28, 2025 | 1.26 | 1.30 | 1.18 | 1.23 | 1.23 | 0.90% | 324,201 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | 1.16% | 16,804 |
| Jul 24, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 2.99% | 29,129 |
| Jul 23, 2025 | 1.27 | 1.28 | 1.06 | 1.17 | 1.17 | -8.59% | 112,037 |
| Jul 22, 2025 | 1.23 | 1.32 | 1.23 | 1.28 | 1.28 | -3.03% | 63,462 |
| Jul 21, 2025 | 1.42 | 1.59 | 1.24 | 1.32 | 1.32 | -6.38% | 268,767 |
| Jul 18, 2025 | 1.64 | 1.65 | 1.41 | 1.41 | 1.41 | -11.32% | 82,762 |
| Jul 17, 2025 | 1.49 | 1.65 | 1.49 | 1.59 | 1.59 | 3.92% | 35,885 |
| Jul 16, 2025 | 1.36 | 1.60 | 1.36 | 1.53 | 1.53 | 9.29% | 98,654 |
| Jul 15, 2025 | 1.58 | 1.70 | 1.07 | 1.40 | 1.40 | -15.15% | 774,760 |
| Jul 14, 2025 | 1.58 | 1.69 | 1.58 | 1.65 | 1.65 | 10.00% | 423,182 |
| Jul 11, 2025 | 1.40 | 1.53 | 1.33 | 1.50 | 1.50 | 9.09% | 234,312 |
| Jul 10, 2025 | 1.28 | 1.38 | 1.23 | 1.38 | 1.38 | 8.27% | 134,956 |
| Jul 9, 2025 | 1.20 | 1.29 | 1.16 | 1.27 | 1.27 | 7.63% | 201,990 |
| Jul 8, 2025 | 1.16 | 1.22 | 1.13 | 1.18 | 1.18 | 5.36% | 193,079 |
| Jul 7, 2025 | 1.06 | 1.15 | 1.02 | 1.12 | 1.12 | 3.70% | 237,559 |
| Jul 3, 2025 | 1.00 | 1.11 | 1.00 | 1.08 | 1.08 | 8.00% | 211,867 |