Intelligent Group Limited (INTJ)
0.62
0.02 (3.33%)
At close: Apr 03, 2025, 3:34 PM
0.61
-0.99%
Pre-market: Apr 04, 2025, 04:30 AM EDT
Intelligent Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.58 | 0.65 | 0.58 | 0.62 | 0.02 | 3.33% | 87,794 |
| Apr 2, 2025 | 0.63 | 0.63 | 0.58 | 0.60 | 0.00 | 0.00% | 24,625 |
| Apr 1, 2025 | 0.60 | 0.63 | 0.58 | 0.60 | -0.03 | -4.76% | 13,776 |
| Mar 31, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | -0.01 | -1.56% | 10,007 |
| Mar 28, 2025 | 0.63 | 0.64 | 0.57 | 0.64 | 0.01 | 1.59% | 52,300 |
| Mar 27, 2025 | 0.65 | 0.66 | 0.62 | 0.63 | -0.03 | -4.55% | 23,332 |
| Mar 26, 2025 | 0.72 | 0.72 | 0.64 | 0.66 | -0.08 | -10.81% | 101,098 |
| Mar 25, 2025 | 0.69 | 0.79 | 0.65 | 0.74 | 0.06 | 8.82% | 248,014 |
| Mar 24, 2025 | 0.66 | 0.70 | 0.65 | 0.68 | 0.02 | 3.03% | 22,411 |
| Mar 21, 2025 | 0.65 | 0.66 | 0.64 | 0.66 | -0.02 | -2.94% | 16,733 |
| Mar 20, 2025 | 0.70 | 0.71 | 0.64 | 0.68 | -0.01 | -1.45% | 37,532 |
| Mar 19, 2025 | 0.65 | 0.69 | 0.64 | 0.69 | 0.04 | 6.15% | 37,236 |
| Mar 18, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | -0.06 | -8.45% | 16,234 |
| Mar 17, 2025 | 0.65 | 0.73 | 0.62 | 0.71 | 0.05 | 7.58% | 109,203 |
| Mar 14, 2025 | 0.71 | 0.71 | 0.64 | 0.66 | 0.02 | 3.13% | 29,848 |
| Mar 13, 2025 | 0.71 | 0.71 | 0.61 | 0.64 | -0.08 | -11.11% | 194,428 |
| Mar 12, 2025 | 0.72 | 0.82 | 0.72 | 0.72 | -0.13 | -15.29% | 342,900 |
| Mar 11, 2025 | 0.75 | 0.85 | 0.71 | 0.85 | 0.11 | 14.86% | 1,533,400 |
| Mar 10, 2025 | 0.80 | 0.80 | 0.73 | 0.74 | -0.07 | -8.64% | 8,200 |
| Mar 7, 2025 | 0.78 | 0.81 | 0.78 | 0.81 | 0.03 | 3.85% | 4,100 |
| Mar 6, 2025 | 0.78 | 0.82 | 0.78 | 0.78 | -0.03 | -3.70% | 4,938 |
| Mar 5, 2025 | 0.76 | 0.85 | 0.75 | 0.81 | 0.03 | 3.85% | 28,544 |
| Mar 4, 2025 | 0.74 | 0.78 | 0.72 | 0.78 | 0.04 | 5.41% | 18,143 |
| Mar 3, 2025 | 0.80 | 0.81 | 0.74 | 0.74 | -0.04 | -5.13% | 13,923 |
| Feb 28, 2025 | 0.73 | 0.89 | 0.73 | 0.78 | 0.04 | 5.41% | 45,101 |
| Feb 27, 2025 | 0.80 | 0.80 | 0.72 | 0.74 | -0.04 | -5.13% | 70,459 |
| Feb 26, 2025 | 0.82 | 0.85 | 0.77 | 0.78 | -0.04 | -4.88% | 68,681 |
| Feb 25, 2025 | 0.86 | 0.87 | 0.82 | 0.82 | -0.09 | -9.89% | 31,335 |
| Feb 24, 2025 | 0.99 | 0.99 | 0.83 | 0.91 | -0.04 | -4.21% | 85,909 |
| Feb 21, 2025 | 0.88 | 1.05 | 0.88 | 0.95 | 0.07 | 7.95% | 439,800 |
| Feb 20, 2025 | 0.94 | 0.94 | 0.84 | 0.88 | -0.05 | -5.38% | 49,125 |
| Feb 19, 2025 | 0.89 | 0.97 | 0.86 | 0.93 | 0.00 | 0.00% | 65,540 |
| Feb 18, 2025 | 0.85 | 0.95 | 0.84 | 0.93 | 0.05 | 5.68% | 69,432 |
| Feb 14, 2025 | 0.89 | 0.89 | 0.84 | 0.88 | -0.02 | -2.22% | 28,600 |
| Feb 13, 2025 | 0.80 | 0.98 | 0.78 | 0.90 | 0.10 | 12.50% | 245,100 |
| Feb 12, 2025 | 0.84 | 0.84 | 0.80 | 0.80 | -0.01 | -1.23% | 9,600 |
| Feb 11, 2025 | 0.85 | 0.86 | 0.81 | 0.81 | -0.05 | -5.81% | 25,121 |
| Feb 10, 2025 | 0.86 | 0.93 | 0.84 | 0.86 | 0.03 | 3.61% | 49,194 |
| Feb 7, 2025 | 0.87 | 0.87 | 0.80 | 0.83 | 0.01 | 1.22% | 9,491 |
| Feb 6, 2025 | 0.79 | 0.89 | 0.78 | 0.82 | 0.00 | 0.00% | 92,900 |
| Feb 5, 2025 | 0.78 | 0.83 | 0.78 | 0.82 | 0.03 | 3.80% | 23,000 |
| Feb 4, 2025 | 0.77 | 0.84 | 0.77 | 0.79 | -0.02 | -2.47% | 42,304 |
| Feb 3, 2025 | 0.79 | 0.82 | 0.78 | 0.81 | 0.01 | 1.25% | 30,819 |
| Jan 31, 2025 | 0.78 | 0.86 | 0.77 | 0.80 | 0.02 | 2.56% | 196,622 |
| Jan 30, 2025 | 0.79 | 0.80 | 0.76 | 0.78 | 0.00 | 0.00% | 62,200 |
| Jan 29, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | -0.01 | -1.27% | 7,877 |
| Jan 28, 2025 | 0.82 | 0.82 | 0.76 | 0.79 | -0.01 | -1.25% | 38,500 |
| Jan 27, 2025 | 0.76 | 0.83 | 0.74 | 0.80 | -0.02 | -2.44% | 98,700 |
| Jan 24, 2025 | 0.83 | 0.83 | 0.80 | 0.82 | 0.02 | 2.50% | 17,015 |
| Jan 23, 2025 | 0.80 | 0.84 | 0.72 | 0.80 | 0.01 | 1.27% | 149,137 |