Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
5.52
-0.98 (-15.08%)
At close: Jun 5, 2026, 4:00 PM EDT
5.51
-0.01 (-0.18%)
After-hours: Jun 5, 2026, 5:38 PM EDT
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6.30 | 6.50 | 5.39 | 5.52 | 5.52 | -15.08% | 18,814 |
| Jun 4, 2026 | 7.73 | 8.25 | 5.51 | 6.50 | 6.50 | -18.75% | 30,591 |
| 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% | 922 |
| 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 |
| Apr 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.00% | 1,233 |
| Apr 20, 2026 | 9.87 | 10.20 | 9.86 | 10.01 | 10.01 | 0.61% | 5,413 |
| Apr 17, 2026 | 9.48 | 10.10 | 9.08 | 9.95 | 9.95 | 10.54% | 13,323 |
| Apr 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 1,223 |
| Apr 15, 2026 | 9.00 | 9.09 | 8.99 | 8.99 | 8.99 | 2.74% | 27,205 |
| Apr 14, 2026 | 8.81 | 9.00 | 8.75 | 8.75 | 8.75 | -0.11% | 22,226 |
| Apr 13, 2026 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | -3.42% | 1,194 |
| Apr 10, 2026 | 8.50 | 9.39 | 8.50 | 9.07 | 9.07 | 11.15% | 3,916 |
| Apr 8, 2026 | 8.60 | 8.60 | 8.16 | 8.16 | 8.16 | -14.11% | 1,809 |
| Apr 7, 2026 | 9.51 | 9.80 | 8.30 | 9.50 | 9.50 | - | 9,673 |
| 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% | 39,045 |
| 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% | 27,443 |
| Mar 26, 2026 | 8.00 | 8.08 | 7.95 | 7.95 | 7.95 | -3.11% | 1,953 |
| 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% | 442 |
| Mar 23, 2026 | 7.48 | 8.01 | 7.48 | 8.01 | 8.01 | 0.25% | 1,422 |
| Mar 20, 2026 | 7.39 | 9.30 | 7.34 | 7.99 | 7.99 | 13.33% | 28,483 |
| 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% | 1,823 |
| 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 |