Skip to main content
Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
0.620
+0.028 (4.71%)
At close: Dec 5, 2025, 4:00 PM EST
0.615
-0.005 (-0.81%)
After-hours: Dec 5, 2025, 7:41 PM EST

Intelligent Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.590.620.580.620.624.71%136,781
Dec 4, 20250.580.600.570.590.591.39%48,094
Dec 3, 20250.560.580.550.580.584.38%89,080
Dec 2, 20250.540.570.540.560.564.05%28,811
Dec 1, 20250.540.540.520.540.541.76%12,069
Nov 28, 20250.530.580.510.530.5310.06%128,834
Nov 26, 20250.490.510.480.480.48-5.86%3,847
Nov 25, 20250.490.520.490.510.51-1.35%7,891
Nov 24, 20250.480.520.480.520.524.51%4,471
Nov 21, 20250.470.510.470.490.492.96%125,462
Nov 20, 20250.470.500.440.480.488.59%274,698
Nov 19, 20250.520.540.420.440.44-16.21%299,604
Nov 18, 20250.530.540.490.530.53-3.46%95,916
Nov 17, 20250.520.550.520.550.552.38%7,822
Nov 14, 20250.540.560.530.530.53-2.84%115,276
Nov 13, 20250.550.580.530.550.55-6.48%131,575
Nov 12, 20250.570.620.550.590.593.18%380,792
Nov 11, 20250.530.590.530.570.571.86%107,280
Nov 10, 20250.530.560.530.560.562.15%38,939
Nov 7, 20250.550.570.540.550.55-0.24%14,357
Nov 6, 20250.560.560.520.550.55-5.34%320,934
Nov 5, 20250.540.580.540.580.586.99%152,603
Nov 4, 20250.540.550.540.540.540.11%59,232
Nov 3, 20250.520.550.520.540.54-0.39%170,035
Oct 31, 20250.550.550.500.540.541.99%470,628
Oct 30, 20250.520.570.520.530.538.78%405,710
Oct 29, 20250.490.520.490.490.490.41%27,457
Oct 28, 20250.500.560.480.490.49-4.72%146,460
Oct 27, 20250.540.540.510.510.51-5.15%160,614
Oct 24, 20250.490.560.490.540.546.87%261,531
Oct 23, 20250.470.530.470.510.511.06%130,330
Oct 22, 20250.490.510.490.500.50-1.21%41,328
Oct 21, 20250.500.530.480.510.511.18%291,688
Oct 20, 20250.530.530.480.500.50-2.85%468,420
Oct 17, 20250.500.520.450.510.519.48%116,473
Oct 16, 20250.520.520.470.470.47-5.10%149,265
Oct 15, 20250.490.520.480.500.500.47%80,185
Oct 14, 20250.520.520.470.490.49-6.92%132,949
Oct 13, 20250.470.550.440.530.5310.26%719,013
Oct 10, 20250.480.510.480.480.48-3.86%289,154
Oct 9, 20250.500.510.470.500.502.23%204,820
Oct 8, 20250.460.510.440.490.493.82%252,994
Oct 7, 20250.470.490.460.470.47-5.61%358,528
Oct 6, 20250.460.510.450.500.50-0.18%1,147,526
Oct 3, 20250.500.500.500.500.50-8,921,260
Oct 2, 20250.510.510.500.500.50-40,371
Oct 1, 20250.500.510.490.500.501.17%109,414
Sep 30, 20250.500.520.490.490.49-1.10%467,694
Sep 29, 20250.500.510.490.500.50-0.04%254,084
Sep 26, 20250.480.530.470.500.502.44%107,929
Sep 25, 20250.490.510.480.490.49-2.22%51,222
Sep 24, 20250.500.510.490.500.50-2.12%418,849
Sep 23, 20250.500.530.500.510.51-4.08%231,247
Sep 22, 20250.520.540.470.530.53-2.64%235,624
Sep 19, 20250.570.570.520.550.55-4.46%178,700
Sep 18, 20250.570.600.570.570.57-2.24%77,652
Sep 17, 20250.590.600.580.580.58-1.62%253,683
Sep 16, 20250.600.650.560.590.59-12.63%922,297
Sep 15, 20250.730.750.660.680.68-3.19%197,151
Sep 12, 20250.700.720.680.700.700.37%100,018
Sep 11, 20250.640.710.620.700.7010.20%302,344
Sep 10, 20250.610.650.600.640.642.34%237,535
Sep 9, 20250.600.630.570.620.6210.05%593,033
Sep 8, 20250.550.640.540.560.56-4.15%126,250
Sep 5, 20250.580.620.570.590.590.05%209,478
Sep 4, 20250.670.700.560.590.59-16.00%628,674
Sep 3, 20250.590.790.590.700.7022.76%897,175
Sep 2, 20250.580.600.550.570.57-0.31%123,062
Aug 29, 20250.580.630.540.570.57-0.52%9,412
Aug 28, 20250.540.600.530.580.585.91%71,552
Aug 27, 20250.560.570.530.540.54-1.29%33,116
Aug 26, 20250.560.570.510.550.55-0.22%67,530
Aug 25, 20250.580.600.550.550.55-8.13%87,173
Aug 22, 20250.570.610.550.600.606.65%71,043
Aug 21, 20250.540.570.530.560.565.93%49,727
Aug 20, 20250.570.590.530.530.530.13%118,340
Aug 19, 20250.560.590.520.530.53-5.35%136,224
Aug 18, 20250.600.650.560.560.56-7.17%94,781
Aug 15, 20250.560.620.510.600.604.99%55,695
Aug 14, 20250.710.760.450.580.58-26.38%440,043
Aug 13, 20250.800.800.750.780.78-1.86%115,229
Aug 12, 20250.770.850.760.800.802.03%128,916
Aug 11, 20251.031.030.620.780.78-30.36%403,498
Aug 8, 20251.041.121.041.121.124.67%185,668
Aug 7, 20251.211.220.861.071.07-6.96%266,767
Aug 6, 20251.181.181.151.151.15-0.86%34,024
Aug 5, 20251.171.181.131.161.16-0.43%23,187
Aug 4, 20251.171.171.121.171.172.19%19,565
Aug 1, 20251.101.201.021.141.14-3.39%73,686
Jul 31, 20251.161.191.161.181.180.85%101,865
Jul 30, 20251.231.231.161.171.17-3.31%569,020
Jul 29, 20251.221.271.161.211.21-1.63%181,536
Jul 28, 20251.261.301.181.231.230.90%324,201
Jul 25, 20251.291.291.191.221.221.16%16,804
Jul 24, 20251.141.211.141.211.212.99%29,129
Jul 23, 20251.271.281.061.171.17-8.59%112,037
Jul 22, 20251.231.321.231.281.28-3.03%63,462
Jul 21, 20251.421.591.241.321.32-6.38%268,767
Jul 18, 20251.641.651.411.411.41-11.32%82,762
Jul 17, 20251.491.651.491.591.593.92%35,885