Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
2.360
+0.060 (2.61%)
At close: Nov 13, 2026, 4:00 PM EST
2.370
+0.010 (0.42%)
After-hours: Nov 13, 2026, 7:30 PM EST
Intelligent Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | 2.36 | 2.61% | 761 |
| Nov 12, 2026 | 2.30 | 2.40 | 2.30 | 2.30 | 2.30 | -0.65% | 3,573 |
| Nov 11, 2026 | 2.19 | 2.45 | 2.16 | 2.32 | 2.32 | 6.37% | 11,798 |
| Nov 10, 2026 | 2.44 | 2.44 | 2.17 | 2.18 | 2.18 | -5.38% | 9,260 |
| Nov 9, 2026 | 2.48 | 2.48 | 2.30 | 2.30 | 2.30 | -6.12% | 7,464 |
| Nov 6, 2026 | 2.37 | 2.61 | 2.34 | 2.45 | 2.45 | 2.08% | 40,554 |
| Nov 5, 2026 | 3.00 | 3.00 | 2.40 | 2.40 | 2.40 | -19.33% | 5,065 |
| Nov 4, 2026 | 2.91 | 3.11 | 2.76 | 2.98 | 2.98 | 7.01% | 4,204 |
| Nov 3, 2026 | 3.13 | 3.41 | 2.76 | 2.78 | 2.78 | -10.32% | 37,259 |
| Nov 2, 2026 | 3.10 | 3.29 | 2.88 | 3.10 | 3.10 | -0.64% | 136,505 |
| Oct 30, 2026 | 2.85 | 3.15 | 2.76 | 3.12 | 3.12 | 8.33% | 24,113 |
| Oct 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -5.57% | 794 |
| Oct 28, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | 3.05 | 3.39% | 1,244 |
| Oct 27, 2026 | 3.17 | 3.39 | 2.85 | 2.95 | 2.95 | 3.51% | 22,966 |
| Oct 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,168 |
| Oct 22, 2026 | 3.19 | 3.19 | 2.85 | 2.85 | 2.85 | -4.84% | 3,164 |
| Oct 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.99% | 638 |
| Oct 20, 2026 | 3.04 | 3.04 | 2.87 | 2.88 | 2.88 | -0.35% | 4,821 |
| Oct 19, 2026 | 3.20 | 3.20 | 2.88 | 2.89 | 2.89 | -6.47% | 2,724 |
| Oct 16, 2026 | 3.12 | 3.12 | 2.99 | 3.09 | 3.09 | 1.31% | 7,789 |
| Oct 15, 2026 | 3.01 | 3.05 | 2.85 | 3.05 | 3.05 | 1.67% | 1,567 |
| Oct 14, 2026 | 2.91 | 3.03 | 2.70 | 3.00 | 3.00 | 8.30% | 18,017 |
| Oct 13, 2026 | 2.79 | 2.88 | 2.66 | 2.77 | 2.77 | -0.72% | 5,726 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.66 | 2.79 | 2.79 | -4.78% | 6,867 |
| Oct 9, 2026 | 3.05 | 3.08 | 2.71 | 2.93 | 2.93 | 4.27% | 176,647 |
| Oct 8, 2026 | 2.72 | 3.57 | 2.72 | 2.81 | 2.81 | -10.79% | 44,993 |
| Oct 7, 2026 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 10.14% | 1,296 |
| Oct 5, 2026 | 2.86 | 2.88 | 2.85 | 2.86 | 2.86 | - | 1,066 |
| 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 |