Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
3.550
-0.330 (-8.51%)
At close: Jul 15, 2026, 4:00 PM EDT
3.300
-0.250 (-7.04%)
After-hours: Jul 15, 2026, 7:28 PM EDT
Intelligent Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 3.63 | 3.63 | 3.55 | 3.55 | 3.55 | -8.51% | 1,859 |
| Jul 14, 2026 | 3.74 | 3.88 | 3.50 | 3.88 | 3.88 | 2.65% | 57,197 |
| Jul 13, 2026 | 3.67 | 3.78 | 3.47 | 3.78 | 3.78 | 9.88% | 12,340 |
| Jul 10, 2026 | 3.93 | 4.23 | 3.31 | 3.44 | 3.44 | -0.58% | 99,929 |
| Jul 9, 2026 | 3.34 | 3.50 | 3.26 | 3.46 | 3.46 | -2.26% | 4,639 |
| Jul 8, 2026 | 3.52 | 3.54 | 3.30 | 3.54 | 3.54 | -4.07% | 29,397 |
| Jul 7, 2026 | 3.53 | 3.69 | 3.36 | 3.69 | 3.69 | 0.27% | 281,236 |
| Jul 6, 2026 | 3.56 | 3.70 | 3.33 | 3.68 | 3.68 | 3.37% | 10,836 |
| Jul 2, 2026 | 3.92 | 3.92 | 3.38 | 3.56 | 3.56 | -14.22% | 24,671 |
| Jul 1, 2026 | 3.91 | 4.29 | 3.62 | 4.15 | 4.15 | -6.11% | 86,163 |
| Jun 30, 2026 | 3.67 | 6.38 | 3.18 | 4.42 | 4.42 | 19.46% | 1,335,853 |
| Jun 29, 2026 | 4.18 | 4.18 | 3.70 | 3.70 | 3.70 | -9.09% | 3,207 |
| Jun 26, 2026 | 4.07 | 4.07 | 4.02 | 4.07 | 4.07 | -1.22% | 1,762 |
| Jun 25, 2026 | 4.45 | 4.45 | 4.12 | 4.12 | 4.12 | -7.42% | 2,573 |
| Jun 24, 2026 | 4.53 | 4.53 | 4.45 | 4.45 | 4.45 | -1.33% | 3,375 |
| Jun 23, 2026 | 4.63 | 4.63 | 4.51 | 4.51 | 4.51 | -0.02% | 2,202 |
| Jun 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.06% | 435 |
| Jun 18, 2026 | 4.51 | 4.70 | 4.51 | 4.51 | 4.51 | -0.80% | 1,675 |
| Jun 17, 2026 | 4.61 | 4.65 | 4.51 | 4.55 | 4.55 | -1.30% | 2,949 |
| Jun 16, 2026 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | -2.95% | 1,480 |
| Jun 15, 2026 | 4.86 | 5.07 | 4.50 | 4.75 | 4.75 | 1.06% | 4,339 |
| Jun 12, 2026 | 4.88 | 4.88 | 4.52 | 4.70 | 4.70 | 4.44% | 3,761 |
| Jun 11, 2026 | 4.71 | 4.72 | 4.43 | 4.50 | 4.50 | -0.44% | 6,446 |
| Jun 10, 2026 | 4.86 | 4.88 | 4.37 | 4.52 | 4.52 | -6.61% | 29,646 |
| Jun 9, 2026 | 5.25 | 5.25 | 4.80 | 4.84 | 4.84 | -6.92% | 6,169 |
| Jun 8, 2026 | 5.26 | 7.30 | 4.76 | 5.20 | 5.20 | -5.80% | 16,276 |
| Jun 5, 2026 | 6.30 | 6.50 | 5.39 | 5.52 | 5.52 | -15.08% | 18,818 |
| Jun 4, 2026 | 7.73 | 8.25 | 5.51 | 6.50 | 6.50 | -18.75% | 31,033 |
| Jun 3, 2026 | 8.22 | 8.89 | 8.00 | 8.00 | 8.00 | -8.26% | 2,639 |
| Jun 2, 2026 | 9.05 | 9.05 | 8.72 | 8.72 | 8.72 | -10.84% | 1,836 |
| Jun 1, 2026 | 9.08 | 9.78 | 9.08 | 9.78 | 9.78 | 2.95% | 929 |
| May 29, 2026 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -3.06% | 1,732 |
| May 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.34% | 411 |
| May 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.52% | 1,194 |
| May 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.78% | 222 |
| May 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 603 |
| May 14, 2026 | 9.55 | 10.15 | 9.55 | 10.15 | 10.15 | - | 228 |
| May 13, 2026 | 10.21 | 10.21 | 9.63 | 10.15 | 10.15 | -0.48% | 1,862 |
| May 11, 2026 | 9.20 | 10.20 | 8.70 | 10.20 | 10.20 | 4.07% | 3,952 |
| May 8, 2026 | 9.04 | 10.25 | 8.99 | 9.80 | 9.80 | -2.00% | 5,712 |
| May 7, 2026 | 10.00 | 10.06 | 10.00 | 10.00 | 10.00 | - | 2,057 |
| May 6, 2026 | 10.51 | 10.51 | 9.80 | 10.00 | 10.00 | 4.69% | 1,069 |
| May 5, 2026 | 9.70 | 10.06 | 9.55 | 9.55 | 9.55 | -6.81% | 2,319 |
| May 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | 294 |
| May 1, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.00% | 598 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% | 442 |
| Apr 29, 2026 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | 1.31% | 661 |
| Apr 28, 2026 | 9.90 | 10.38 | 9.80 | 9.93 | 9.93 | -4.15% | 5,566 |
| Apr 23, 2026 | 10.09 | 10.56 | 9.70 | 10.36 | 10.36 | 6.58% | 4,916 |
| Apr 22, 2026 | 9.56 | 10.11 | 9.56 | 9.72 | 9.72 | -4.80% | 8,046 |