Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
2.860
-0.020 (-0.69%)
At close: Oct 2, 2026, 4:00 PM EDT
2.850
-0.010 (-0.35%)
After-hours: Oct 2, 2026, 4:04 PM EDT
Intelligent Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | 1,394 |
| Oct 1, 2026 | 2.85 | 2.91 | 2.85 | 2.88 | 2.88 | -4.00% | 1,383 |
| Sep 30, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | 3.00 | -7.69% | 2,552 |
| Sep 29, 2026 | 3.05 | 3.35 | 3.03 | 3.25 | 3.25 | 8.33% | 12,537 |
| Sep 28, 2026 | 3.00 | 3.47 | 2.75 | 3.00 | 3.00 | 11.11% | 74,981 |
| Sep 25, 2026 | 2.80 | 2.84 | 2.70 | 2.70 | 2.70 | -3.05% | 2,867 |
| Sep 24, 2026 | 2.77 | 2.79 | 2.75 | 2.79 | 2.79 | 6.30% | 2,662 |
| Sep 23, 2026 | 2.71 | 2.71 | 2.62 | 2.62 | 2.62 | -4.73% | 2,432 |
| Sep 22, 2026 | 2.67 | 2.86 | 2.67 | 2.75 | 2.75 | 3.77% | 2,397 |
| Sep 21, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | 2.65 | -0.38% | 4,436 |
| Sep 17, 2026 | 2.92 | 3.06 | 2.65 | 2.66 | 2.66 | -13.36% | 9,146 |
| Sep 16, 2026 | 3.22 | 3.22 | 2.70 | 3.07 | 3.07 | 6.97% | 15,825 |
| Sep 15, 2026 | 2.98 | 3.44 | 2.86 | 2.87 | 2.87 | 0.35% | 21,065 |
| Sep 14, 2026 | 3.00 | 3.44 | 2.85 | 2.86 | 2.86 | -4.67% | 15,683 |
| Sep 11, 2026 | 3.05 | 3.23 | 2.93 | 3.00 | 3.00 | 7.14% | 14,554 |
| Sep 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -3.45% | 704 |
| Sep 9, 2026 | 3.00 | 3.06 | 2.75 | 2.90 | 2.90 | 11.11% | 5,306 |
| Sep 8, 2026 | 3.01 | 3.01 | 2.41 | 2.61 | 2.61 | -13.58% | 8,299 |
| Sep 4, 2026 | 2.90 | 3.02 | 2.79 | 3.02 | 3.02 | -2.58% | 7,581 |
| Sep 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 723 |
| Sep 2, 2026 | 2.90 | 3.04 | 2.90 | 3.00 | 3.00 | 5.26% | 2,366 |
| Sep 1, 2026 | 3.04 | 3.68 | 2.78 | 2.85 | 2.85 | -8.06% | 19,302 |
| Aug 31, 2026 | 3.07 | 3.32 | 3.07 | 3.10 | 3.10 | -0.96% | 1,630 |
| Aug 28, 2026 | 3.40 | 3.70 | 3.13 | 3.13 | 3.13 | -9.01% | 4,615 |
| Aug 27, 2026 | 3.32 | 3.44 | 3.32 | 3.44 | 3.44 | -4.71% | 1,607 |
| Aug 26, 2026 | 3.52 | 3.61 | 3.45 | 3.61 | 3.61 | 3.14% | 2,088 |
| Aug 25, 2026 | 3.50 | 3.57 | 3.28 | 3.50 | 3.50 | -4.11% | 11,703 |
| Aug 24, 2026 | 3.79 | 3.91 | 3.65 | 3.65 | 3.65 | - | 3,857 |
| Aug 21, 2026 | 3.63 | 3.85 | 3.50 | 3.65 | 3.65 | 3.69% | 5,390 |
| Aug 20, 2026 | 3.45 | 3.60 | 3.21 | 3.52 | 3.52 | 0.57% | 6,192 |
| Aug 19, 2026 | 3.33 | 3.73 | 3.31 | 3.50 | 3.50 | 7.36% | 14,163 |
| Aug 18, 2026 | 3.38 | 3.39 | 3.26 | 3.26 | 3.26 | -3.55% | 1,975 |
| Aug 17, 2026 | 3.14 | 3.48 | 3.14 | 3.38 | 3.38 | 0.90% | 4,086 |
| Aug 14, 2026 | 3.30 | 3.50 | 3.12 | 3.35 | 3.35 | 2.23% | 3,388 |
| Aug 13, 2026 | 3.15 | 3.35 | 3.04 | 3.28 | 3.28 | 0.40% | 4,956 |
| Aug 12, 2026 | 3.30 | 3.44 | 3.19 | 3.26 | 3.26 | -3.00% | 4,877 |
| Aug 11, 2026 | 3.15 | 3.56 | 3.13 | 3.37 | 3.37 | 4.18% | 6,529 |
| Aug 10, 2026 | 3.60 | 3.62 | 3.11 | 3.23 | 3.23 | -4.30% | 8,736 |
| Aug 7, 2026 | 3.02 | 3.62 | 3.00 | 3.38 | 3.38 | 16.78% | 29,597 |
| Aug 6, 2026 | 2.66 | 3.08 | 2.66 | 2.89 | 2.89 | 7.04% | 15,714 |
| Aug 5, 2026 | 2.75 | 2.75 | 2.52 | 2.70 | 2.70 | 7.99% | 8,212 |
| Aug 4, 2026 | 3.23 | 3.35 | 2.50 | 2.50 | 2.50 | -16.69% | 30,824 |
| Aug 3, 2026 | 3.34 | 3.41 | 2.98 | 3.00 | 3.00 | -5.03% | 6,872 |
| Jul 31, 2026 | 3.15 | 3.35 | 2.92 | 3.16 | 3.16 | -3.95% | 13,133 |
| Jul 30, 2026 | 3.50 | 3.50 | 3.29 | 3.29 | 3.29 | -0.32% | 3,592 |
| Jul 29, 2026 | 3.30 | 3.41 | 3.30 | 3.30 | 3.30 | -6.37% | 5,434 |
| Jul 28, 2026 | 3.61 | 4.19 | 3.50 | 3.53 | 3.53 | -6.50% | 8,931 |
| Jul 27, 2026 | 3.27 | 4.00 | 3.18 | 3.77 | 3.77 | 12.87% | 31,188 |
| Jul 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 6.03% | 331 |
| Jul 23, 2026 | 3.16 | 3.20 | 3.12 | 3.15 | 3.15 | 1.61% | 2,975 |