Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
6.67
-0.43 (-6.06%)
Mar 9, 2026, 12:04 PM EDT - Market open
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.17 | 7.18 | 7.05 | 6.67 | - | -6.06% | 892 |
| Mar 6, 2026 | 6.91 | 7.53 | 6.91 | 7.10 | 7.10 | 4.26% | 6,958 |
| Mar 5, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -2.85% | 1,192 |
| Mar 4, 2026 | 6.94 | 7.42 | 6.60 | 7.01 | 7.01 | - | 12,066 |
| Mar 3, 2026 | 6.53 | 7.01 | 6.52 | 7.01 | 7.01 | 0.57% | 5,683 |
| Mar 2, 2026 | 6.57 | 7.41 | 6.52 | 6.97 | 6.97 | -1.33% | 5,757 |
| Feb 27, 2026 | 7.04 | 7.06 | 7.04 | 7.06 | 7.06 | -0.93% | 1,332 |
| Feb 25, 2026 | 6.85 | 7.18 | 6.83 | 7.13 | 7.13 | 0.56% | 18,162 |
| Feb 24, 2026 | 7.16 | 7.23 | 6.97 | 7.09 | 7.09 | -1.53% | 11,040 |
| Feb 23, 2026 | 7.07 | 7.24 | 7.03 | 7.20 | 7.20 | -0.54% | 12,295 |
| Feb 20, 2026 | 7.11 | 7.30 | 7.05 | 7.24 | 7.24 | 1.39% | 38,087 |
| Feb 19, 2026 | 7.28 | 7.45 | 7.10 | 7.14 | 7.14 | 1.71% | 2,439 |
| Feb 18, 2026 | 6.67 | 7.12 | 6.67 | 7.02 | 7.02 | 4.78% | 8,163 |
| Feb 17, 2026 | 6.60 | 7.25 | 6.30 | 6.70 | 6.70 | 0.30% | 41,917 |
| Feb 13, 2026 | 6.78 | 7.38 | 6.35 | 6.68 | 6.68 | 3.63% | 20,222 |
| Feb 12, 2026 | 6.61 | 6.80 | 6.25 | 6.45 | 6.45 | -0.31% | 21,986 |
| Feb 11, 2026 | 6.97 | 7.10 | 6.47 | 6.47 | 6.47 | -7.63% | 13,224 |
| Feb 10, 2026 | 6.40 | 7.13 | 6.40 | 7.00 | 7.00 | 6.06% | 7,087 |
| Feb 9, 2026 | 5.90 | 6.80 | 5.80 | 6.60 | 6.60 | 3.00% | 6,281 |
| Feb 6, 2026 | 6.40 | 6.60 | 6.40 | 6.41 | 6.41 | -0.53% | 2,158 |
| Feb 5, 2026 | 7.17 | 7.17 | 6.40 | 6.44 | 6.44 | -8.78% | 6,193 |
| Feb 4, 2026 | 7.30 | 8.00 | 6.95 | 7.06 | 7.06 | 3.76% | 19,612 |
| Feb 3, 2026 | 8.10 | 8.10 | 6.80 | 6.81 | 6.81 | -12.90% | 5,648 |
| Feb 2, 2026 | 7.79 | 8.60 | 7.50 | 7.81 | 7.81 | -2.32% | 16,044 |
| Jan 30, 2026 | 7.70 | 10.40 | 7.36 | 8.00 | 8.00 | 6.81% | 58,353 |
| Jan 29, 2026 | 7.78 | 7.80 | 7.16 | 7.49 | 7.49 | 1.00% | 1,634 |
| Jan 28, 2026 | 6.81 | 7.92 | 6.67 | 7.42 | 7.42 | 14.09% | 12,410 |
| Jan 27, 2026 | 6.87 | 7.00 | 6.46 | 6.50 | 6.50 | -3.93% | 3,859 |
| Jan 26, 2026 | 7.00 | 7.00 | 6.40 | 6.77 | 6.77 | 0.09% | 1,614 |
| Jan 23, 2026 | 7.80 | 7.80 | 6.44 | 6.76 | 6.76 | 1.81% | 1,335 |
| Jan 22, 2026 | 8.02 | 8.02 | 6.03 | 6.64 | 6.64 | -19.02% | 12,581 |
| Jan 21, 2026 | 8.20 | 8.20 | 8.00 | 8.20 | 8.20 | -0.70% | 5,533 |
| Jan 20, 2026 | 8.40 | 8.40 | 7.60 | 8.26 | 8.26 | -1.69% | 5,565 |
| Jan 16, 2026 | 8.60 | 8.62 | 8.20 | 8.40 | 8.40 | -2.14% | 7,507 |
| Jan 15, 2026 | 9.60 | 9.60 | 8.30 | 8.58 | 8.58 | -10.62% | 7,023 |
| Jan 14, 2026 | 9.78 | 9.80 | 9.60 | 9.60 | 9.60 | -2.58% | 4,079 |
| Jan 13, 2026 | 9.81 | 9.98 | 9.80 | 9.86 | 9.86 | -0.54% | 3,664 |
| Jan 12, 2026 | 9.49 | 10.00 | 9.49 | 9.91 | 9.91 | 0.85% | 783 |
| Jan 9, 2026 | 9.80 | 10.00 | 9.60 | 9.83 | 9.83 | -1.52% | 1,320 |
| Jan 8, 2026 | 10.00 | 10.40 | 9.60 | 9.98 | 9.98 | -0.20% | 3,203 |
| Jan 7, 2026 | 11.62 | 11.62 | 9.80 | 10.00 | 10.00 | -15.01% | 12,009 |
| Jan 6, 2026 | 11.60 | 11.96 | 11.45 | 11.77 | 11.77 | 1.24% | 4,593 |
| Jan 5, 2026 | 12.01 | 12.30 | 11.60 | 11.62 | 11.62 | -3.86% | 2,281 |
| Jan 2, 2026 | 12.24 | 12.24 | 12.00 | 12.09 | 12.09 | 0.72% | 470 |
| Dec 31, 2025 | 11.72 | 12.30 | 11.72 | 12.00 | 12.00 | 0.18% | 560 |
| Dec 30, 2025 | 11.40 | 12.18 | 11.40 | 11.98 | 11.98 | 3.22% | 815 |
| Dec 29, 2025 | 11.00 | 12.20 | 10.77 | 11.61 | 11.61 | 0.05% | 1,054 |
| Dec 26, 2025 | 11.95 | 12.00 | 11.41 | 11.60 | 11.60 | -3.32% | 216 |
| Dec 24, 2025 | 11.60 | 12.00 | 11.55 | 12.00 | 12.00 | 2.55% | 357 |
| Dec 23, 2025 | 11.80 | 11.80 | 11.41 | 11.70 | 11.70 | -0.85% | 227 |
| Dec 22, 2025 | 11.28 | 11.80 | 11.28 | 11.80 | 11.80 | 3.75% | 104 |
| Dec 19, 2025 | 11.60 | 11.68 | 10.80 | 11.37 | 11.37 | -2.37% | 2,920 |
| Dec 18, 2025 | 11.66 | 11.85 | 11.40 | 11.65 | 11.65 | -0.78% | 240 |
| Dec 17, 2025 | 11.82 | 11.98 | 11.60 | 11.74 | 11.74 | -3.10% | 828 |
| Dec 16, 2025 | 12.03 | 12.15 | 12.01 | 12.12 | 12.12 | -0.28% | 138 |
| Dec 15, 2025 | 12.00 | 12.15 | 12.00 | 12.15 | 12.15 | 1.23% | 1,635 |
| Dec 12, 2025 | 12.00 | 12.20 | 12.00 | 12.00 | 12.00 | -1.61% | 406 |
| Dec 11, 2025 | 12.15 | 12.20 | 12.15 | 12.20 | 12.20 | 0.39% | 129 |
| Dec 10, 2025 | 12.00 | 12.44 | 11.72 | 12.15 | 12.15 | 4.72% | 2,675 |
| Dec 9, 2025 | 11.80 | 11.99 | 11.00 | 11.60 | 11.60 | -5.26% | 2,492 |
| Dec 8, 2025 | 12.30 | 12.52 | 11.92 | 12.25 | 12.25 | -1.23% | 1,032 |
| Dec 5, 2025 | 11.71 | 12.40 | 11.51 | 12.40 | 12.40 | 4.71% | 6,866 |
| Dec 4, 2025 | 11.60 | 11.97 | 11.47 | 11.84 | 11.84 | 1.39% | 2,404 |
| Dec 3, 2025 | 11.20 | 11.68 | 11.00 | 11.68 | 11.68 | 4.38% | 4,464 |
| Dec 2, 2025 | 10.84 | 11.39 | 10.84 | 11.19 | 11.19 | 4.05% | 1,440 |
| Dec 1, 2025 | 10.80 | 10.80 | 10.40 | 10.75 | 10.75 | 1.76% | 605 |
| Nov 28, 2025 | 10.60 | 11.56 | 10.20 | 10.57 | 10.57 | 10.06% | 6,441 |
| Nov 26, 2025 | 9.80 | 10.20 | 9.60 | 9.60 | 9.60 | -5.86% | 192 |
| Nov 25, 2025 | 9.80 | 10.40 | 9.80 | 10.20 | 10.20 | -1.35% | 399 |
| Nov 24, 2025 | 9.60 | 10.40 | 9.60 | 10.34 | 10.34 | 4.51% | 223 |
| Nov 21, 2025 | 9.40 | 10.20 | 9.40 | 9.89 | 9.89 | 2.96% | 6,273 |
| Nov 20, 2025 | 9.38 | 10.00 | 8.77 | 9.61 | 9.61 | 8.59% | 13,734 |
| Nov 19, 2025 | 10.30 | 10.80 | 8.40 | 8.85 | 8.85 | -16.21% | 14,980 |
| Nov 18, 2025 | 10.50 | 10.80 | 9.80 | 10.56 | 10.56 | -3.46% | 4,795 |
| Nov 17, 2025 | 10.40 | 10.99 | 10.38 | 10.94 | 10.94 | 2.38% | 391 |
| Nov 14, 2025 | 10.80 | 11.20 | 10.62 | 10.69 | 10.69 | -2.84% | 5,763 |
| Nov 13, 2025 | 11.03 | 11.55 | 10.60 | 11.00 | 11.00 | -6.48% | 6,578 |
| Nov 12, 2025 | 11.40 | 12.40 | 11.00 | 11.76 | 11.76 | 3.18% | 19,039 |
| Nov 11, 2025 | 10.64 | 11.80 | 10.64 | 11.40 | 11.40 | 1.86% | 5,364 |
| Nov 10, 2025 | 10.62 | 11.19 | 10.62 | 11.19 | 11.19 | 2.15% | 1,946 |
| Nov 7, 2025 | 10.98 | 11.47 | 10.80 | 10.95 | 10.95 | -0.24% | 717 |
| Nov 6, 2025 | 11.25 | 11.25 | 10.44 | 10.98 | 10.98 | -5.34% | 16,046 |
| Nov 5, 2025 | 10.86 | 11.60 | 10.84 | 11.60 | 11.60 | 6.99% | 7,630 |
| Nov 4, 2025 | 10.70 | 11.00 | 10.70 | 10.84 | 10.84 | 0.11% | 2,961 |
| Nov 3, 2025 | 10.35 | 11.00 | 10.35 | 10.83 | 10.83 | -0.39% | 8,501 |
| Oct 31, 2025 | 10.94 | 10.94 | 10.09 | 10.87 | 10.87 | 1.99% | 23,531 |
| Oct 30, 2025 | 10.41 | 11.38 | 10.41 | 10.66 | 10.66 | 8.78% | 20,285 |
| Oct 29, 2025 | 9.84 | 10.36 | 9.80 | 9.80 | 9.80 | 0.41% | 1,372 |
| Oct 28, 2025 | 9.96 | 11.20 | 9.64 | 9.76 | 9.76 | -4.72% | 7,323 |
| Oct 27, 2025 | 10.70 | 10.80 | 10.11 | 10.24 | 10.24 | -5.15% | 8,030 |
| Oct 24, 2025 | 9.80 | 11.20 | 9.80 | 10.80 | 10.80 | 6.87% | 13,076 |
| Oct 23, 2025 | 9.44 | 10.60 | 9.44 | 10.11 | 10.11 | 1.06% | 6,516 |
| Oct 22, 2025 | 9.82 | 10.20 | 9.82 | 10.00 | 10.00 | -1.21% | 2,066 |
| Oct 21, 2025 | 10.00 | 10.60 | 9.60 | 10.12 | 10.12 | 1.18% | 14,584 |
| Oct 20, 2025 | 10.61 | 10.61 | 9.60 | 10.00 | 10.00 | -2.85% | 23,421 |
| Oct 17, 2025 | 9.98 | 10.30 | 9.02 | 10.30 | 10.30 | 9.48% | 5,823 |
| Oct 16, 2025 | 10.38 | 10.38 | 9.41 | 9.41 | 9.41 | -5.10% | 7,463 |
| Oct 15, 2025 | 9.73 | 10.30 | 9.50 | 9.91 | 9.91 | 0.47% | 4,009 |
| Oct 14, 2025 | 10.35 | 10.35 | 9.33 | 9.87 | 9.87 | -6.93% | 6,647 |
| Oct 13, 2025 | 9.33 | 11.00 | 8.88 | 10.60 | 10.60 | 10.26% | 35,950 |