Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
0.5291
-0.0459 (-7.98%)
Aug 15, 2025, 9:55 AM - Market open
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 0.99 | 1.02 | 0.98 | 1.00 | 1.00 | 0.01% | 670,890 |
| Jul 1, 2025 | 1.00 | 1.01 | 0.98 | 1.00 | 1.00 | -3.86% | 344,214 |
| Jun 30, 2025 | 1.04 | 1.05 | 0.98 | 1.04 | 1.04 | 1.96% | 142,326 |
| Jun 27, 2025 | 1.02 | 1.05 | 0.94 | 1.02 | 1.02 | 0.99% | 487,436 |
| Jun 26, 2025 | 1.00 | 1.05 | 0.98 | 1.01 | 1.01 | 1.01% | 219,186 |
| Jun 25, 2025 | 0.93 | 1.04 | 0.91 | 1.00 | 1.00 | 8.92% | 308,667 |
| Jun 24, 2025 | 0.86 | 0.95 | 0.86 | 0.92 | 0.92 | 6.74% | 150,643 |
| Jun 23, 2025 | 0.82 | 0.90 | 0.82 | 0.86 | 0.86 | 1.18% | 99,824 |
| Jun 20, 2025 | 0.84 | 0.89 | 0.78 | 0.85 | 0.85 | 1.19% | 183,084 |
| Jun 18, 2025 | 0.72 | 0.90 | 0.72 | 0.84 | 0.84 | 20.00% | 829,540 |
| Jun 17, 2025 | 0.55 | 0.71 | 0.53 | 0.70 | 0.70 | 33.84% | 1,194,581 |
| Jun 16, 2025 | 0.76 | 0.77 | 0.51 | 0.52 | 0.52 | -33.30% | 2,321,182 |
| Jun 13, 2025 | 0.79 | 0.82 | 0.73 | 0.78 | 0.78 | 4.41% | 108,731 |
| Jun 12, 2025 | 0.75 | 0.79 | 0.73 | 0.75 | 0.75 | -2.47% | 87,737 |
| Jun 11, 2025 | 0.73 | 0.78 | 0.73 | 0.77 | 0.77 | 5.48% | 93,173 |
| Jun 10, 2025 | 0.71 | 0.75 | 0.68 | 0.73 | 0.73 | 1.04% | 164,159 |
| Jun 9, 2025 | 0.65 | 0.75 | 0.61 | 0.72 | 0.72 | 8.16% | 414,961 |
| Jun 6, 2025 | 0.63 | 0.67 | 0.61 | 0.67 | 0.67 | 7.95% | 31,436 |
| Jun 5, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 3.13% | 117,801 |
| Jun 4, 2025 | 0.62 | 0.64 | 0.58 | 0.60 | 0.60 | - | 82,178 |