Intelligent Group Limited (INTJ)
NASDAQ: INTJ
· Real-Time Price · USD
0.56
-0.01 (-2.61%)
At close: Aug 15, 2025, 12:16 PM
INTJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 0.71 | 0.76 | 0.45 | 0.57 | 0.57 | -26.92% | 435,752 |
| Aug 13, 2025 | 0.80 | 0.80 | 0.75 | 0.78 | 0.78 | -2.50% | 115,229 |
| Aug 12, 2025 | 0.77 | 0.85 | 0.76 | 0.80 | 0.80 | 2.56% | 128,916 |
| Aug 11, 2025 | 1.03 | 1.03 | 0.62 | 0.78 | 0.78 | -30.36% | 403,500 |
| Aug 8, 2025 | 1.04 | 1.12 | 1.04 | 1.12 | 1.12 | 4.67% | 185,700 |
| Aug 7, 2025 | 1.21 | 1.22 | 0.86 | 1.07 | 1.07 | -6.96% | 266,800 |
| 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 | -0.85% | 23,200 |
| Aug 4, 2025 | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 2.63% | 19,600 |
| Aug 1, 2025 | 1.10 | 1.20 | 1.02 | 1.14 | 1.14 | -3.39% | 73,700 |
| Jul 31, 2025 | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | 0.85% | 101,900 |
| 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 | 0.82% | 324,201 |
| Jul 25, 2025 | 1.29 | 1.29 | 1.19 | 1.22 | 1.22 | 0.83% | 16,804 |
| Jul 24, 2025 | 1.14 | 1.21 | 1.14 | 1.21 | 1.21 | 3.42% | 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% | 268,800 |
| Jul 18, 2025 | 1.64 | 1.65 | 1.41 | 1.41 | 1.41 | -11.32% | 82,800 |