Intelligent Group Limited (INTJ)
NASDAQ: INTJ · Real-Time Price · USD
4.070
-0.050 (-1.22%)
At close: Jun 26, 2026, 4:00 PM EDT
4.069
-0.001 (-0.01%)
After-hours: Jun 26, 2026, 4:21 PM EDT
Intelligent Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.07 | 4.07 | 4.02 | 4.07 | 4.07 | -1.22% | 1,760 |
| Jun 25, 2026 | 4.45 | 4.45 | 4.12 | 4.12 | 4.12 | -7.42% | 2,269 |
| Jun 24, 2026 | 4.53 | 4.53 | 4.45 | 4.45 | 4.45 | -1.33% | 3,370 |
| Jun 23, 2026 | 4.63 | 4.63 | 4.51 | 4.51 | 4.51 | -0.02% | 2,202 |
| Jun 22, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -0.06% | 435 |
| Jun 18, 2026 | 4.51 | 4.70 | 4.51 | 4.51 | 4.51 | -0.80% | 1,675 |
| Jun 17, 2026 | 4.61 | 4.65 | 4.51 | 4.55 | 4.55 | -1.30% | 2,949 |
| Jun 16, 2026 | 4.76 | 4.76 | 4.61 | 4.61 | 4.61 | -2.95% | 1,480 |
| Jun 15, 2026 | 4.86 | 5.07 | 4.50 | 4.75 | 4.75 | 1.06% | 4,339 |
| Jun 12, 2026 | 4.88 | 4.88 | 4.52 | 4.70 | 4.70 | 4.44% | 3,761 |
| Jun 11, 2026 | 4.71 | 4.72 | 4.43 | 4.50 | 4.50 | -0.44% | 6,446 |
| Jun 10, 2026 | 4.86 | 4.88 | 4.37 | 4.52 | 4.52 | -6.61% | 29,646 |
| Jun 9, 2026 | 5.25 | 5.25 | 4.80 | 4.84 | 4.84 | -6.92% | 6,169 |
| Jun 8, 2026 | 5.26 | 7.30 | 4.76 | 5.20 | 5.20 | -5.80% | 16,276 |
| Jun 5, 2026 | 6.30 | 6.50 | 5.39 | 5.52 | 5.52 | -15.08% | 18,818 |
| Jun 4, 2026 | 7.73 | 8.25 | 5.51 | 6.50 | 6.50 | -18.75% | 31,033 |
| Jun 3, 2026 | 8.22 | 8.89 | 8.00 | 8.00 | 8.00 | -8.26% | 2,639 |
| Jun 2, 2026 | 9.05 | 9.05 | 8.72 | 8.72 | 8.72 | -10.84% | 1,836 |
| Jun 1, 2026 | 9.08 | 9.78 | 9.08 | 9.78 | 9.78 | 2.95% | 929 |
| May 29, 2026 | 10.10 | 10.10 | 9.50 | 9.50 | 9.50 | -3.06% | 1,732 |
| May 26, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.34% | 411 |
| May 21, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -2.52% | 1,194 |
| May 20, 2026 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -1.78% | 222 |
| May 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 603 |
| May 14, 2026 | 9.55 | 10.15 | 9.55 | 10.15 | 10.15 | - | 228 |
| May 13, 2026 | 10.21 | 10.21 | 9.63 | 10.15 | 10.15 | -0.48% | 1,862 |
| May 11, 2026 | 9.20 | 10.20 | 8.70 | 10.20 | 10.20 | 4.07% | 3,952 |
| May 8, 2026 | 9.04 | 10.25 | 8.99 | 9.80 | 9.80 | -2.00% | 5,712 |
| May 7, 2026 | 10.00 | 10.06 | 10.00 | 10.00 | 10.00 | - | 2,057 |
| May 6, 2026 | 10.51 | 10.51 | 9.80 | 10.00 | 10.00 | 4.69% | 1,069 |
| May 5, 2026 | 9.70 | 10.06 | 9.55 | 9.55 | 9.55 | -6.81% | 2,319 |
| May 4, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.49% | 294 |
| May 1, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 1.00% | 598 |
| Apr 30, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% | 442 |
| Apr 29, 2026 | 10.15 | 10.15 | 10.06 | 10.06 | 10.06 | 1.31% | 661 |
| Apr 28, 2026 | 9.90 | 10.38 | 9.80 | 9.93 | 9.93 | -4.15% | 5,566 |
| Apr 23, 2026 | 10.09 | 10.56 | 9.70 | 10.36 | 10.36 | 6.58% | 4,916 |
| Apr 22, 2026 | 9.56 | 10.11 | 9.56 | 9.72 | 9.72 | -4.80% | 8,046 |
| Apr 21, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 2.00% | 1,233 |
| Apr 20, 2026 | 9.87 | 10.20 | 9.86 | 10.01 | 10.01 | 0.61% | 5,413 |
| Apr 17, 2026 | 9.48 | 10.10 | 9.08 | 9.95 | 9.95 | 10.54% | 13,323 |
| Apr 16, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 1,223 |
| Apr 15, 2026 | 9.00 | 9.09 | 8.99 | 8.99 | 8.99 | 2.74% | 27,205 |
| Apr 14, 2026 | 8.81 | 9.00 | 8.75 | 8.75 | 8.75 | -0.11% | 22,226 |
| Apr 13, 2026 | 8.73 | 8.76 | 8.73 | 8.76 | 8.76 | -3.42% | 1,194 |
| Apr 10, 2026 | 8.50 | 9.39 | 8.50 | 9.07 | 9.07 | 11.15% | 3,916 |
| Apr 8, 2026 | 8.60 | 8.60 | 8.16 | 8.16 | 8.16 | -14.11% | 1,809 |
| Apr 7, 2026 | 9.51 | 9.80 | 8.30 | 9.50 | 9.50 | - | 9,673 |
| Apr 2, 2026 | 9.60 | 9.60 | 9.43 | 9.50 | 9.50 | -5.94% | 3,512 |
| Apr 1, 2026 | 9.33 | 10.30 | 9.33 | 10.10 | 10.10 | 6.32% | 4,517 |
| Mar 31, 2026 | 9.97 | 10.22 | 9.50 | 9.50 | 9.50 | -4.80% | 39,045 |
| Mar 30, 2026 | 9.94 | 10.50 | 9.50 | 9.98 | 9.98 | 0.65% | 34,848 |
| Mar 27, 2026 | 8.58 | 10.30 | 8.58 | 9.92 | 9.92 | 24.72% | 27,443 |
| Mar 26, 2026 | 8.00 | 8.08 | 7.95 | 7.95 | 7.95 | -3.11% | 1,953 |
| Mar 25, 2026 | 8.28 | 8.50 | 7.48 | 8.21 | 8.21 | -1.14% | 3,663 |
| Mar 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.62% | 442 |
| Mar 23, 2026 | 7.48 | 8.01 | 7.48 | 8.01 | 8.01 | 0.25% | 1,422 |
| Mar 20, 2026 | 7.39 | 9.30 | 7.34 | 7.99 | 7.99 | 13.33% | 28,483 |
| Mar 19, 2026 | 7.38 | 7.38 | 7.05 | 7.05 | 7.05 | -4.60% | 736 |
| Mar 17, 2026 | 7.05 | 7.39 | 7.05 | 7.39 | 7.39 | 3.94% | 1,823 |
| Mar 16, 2026 | 6.90 | 7.51 | 6.85 | 7.11 | 7.11 | 4.56% | 2,759 |
| Mar 13, 2026 | 6.79 | 7.46 | 6.79 | 6.80 | 6.80 | -6.21% | 2,956 |
| Mar 12, 2026 | 6.72 | 7.70 | 6.72 | 7.25 | 7.25 | 3.42% | 11,479 |
| Mar 11, 2026 | 7.41 | 7.44 | 7.01 | 7.01 | 7.01 | -4.63% | 2,498 |
| Mar 10, 2026 | 7.11 | 7.62 | 7.11 | 7.35 | 7.35 | 4.26% | 1,786 |
| Mar 9, 2026 | 7.17 | 7.18 | 7.05 | 7.05 | 7.05 | -0.70% | 1,217 |
| 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 | - | 12,132 |
| 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% | 18,236 |
| 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% | 38,111 |
| Feb 19, 2026 | 7.28 | 7.45 | 7.10 | 7.14 | 7.14 | 1.71% | 2,473 |
| 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% | 42,333 |
| 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 |