Intelligent Group Ltd Class A INTJ
NASDAQ · United States · Commercial Services
$2.88-0.12 (-4.00%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.88 | -4.00% | $2.85 | $2.91 | $2.85 | 1.40K |
| 2026-09-30 | $3.00 | -7.69% | $3.22 | $3.22 | $3.00 | 2.60K |
| 2026-09-29 | $3.25 | +8.33% | $3.05 | $3.35 | $3.03 | 12.50K |
| 2026-09-28 | $3.00 | +11.11% | $3.00 | $3.47 | $2.75 | 75.00K |
| 2026-09-25 | $2.70 | -3.05% | $2.80 | $2.84 | $2.70 | 2.90K |
| 2026-09-24 | $2.79 | +6.30% | $2.77 | $2.79 | $2.75 | 2.70K |
| 2026-09-23 | $2.62 | -4.73% | $2.71 | $2.71 | $2.62 | 3.10K |
| 2026-09-22 | $2.75 | +3.77% | $2.67 | $2.86 | $2.67 | 2.40K |
| 2026-09-21 | $2.65 | -0.38% | $2.69 | $2.69 | $2.65 | 4.50K |
| 2026-09-18 | $2.66 | 0.00% | $2.66 | $2.66 | $2.66 | 0 |
| 2026-09-17 | $2.66 | -13.36% | $2.92 | $3.06 | $2.65 | 9.10K |
| 2026-09-16 | $3.07 | +6.97% | $3.22 | $3.22 | $2.70 | 15.80K |
| 2026-09-15 | $2.87 | +0.35% | $2.98 | $3.44 | $2.86 | 21.10K |
| 2026-09-14 | $2.86 | -4.67% | $3.00 | $3.44 | $2.85 | 15.70K |
| 2026-09-11 | $3.00 | +7.14% | $3.05 | $3.22 | $2.93 | 14.60K |
| 2026-09-10 | $2.80 | -3.45% | $2.80 | $2.80 | $2.80 | 700 |
| 2026-09-09 | $2.90 | +11.11% | $3.00 | $3.06 | $2.75 | 5.40K |
| 2026-09-08 | $2.61 | -13.58% | $3.01 | $3.01 | $2.41 | 8.30K |
| 2026-09-04 | $3.02 | -2.58% | $2.90 | $3.02 | $2.79 | 8.10K |
| 2026-09-03 | $3.10 | +3.33% | $3.10 | $3.10 | $3.10 | 700 |
| 2026-09-02 | $3.00 | +5.26% | $2.90 | $3.04 | $2.90 | 2.40K |
| 2026-09-01 | $2.85 | -8.06% | $3.04 | $3.68 | $2.78 | 19.30K |
| 2026-08-31 | $3.10 | -0.96% | $3.07 | $3.32 | $3.07 | 1.60K |
| 2026-08-28 | $3.13 | -9.01% | $3.40 | $3.70 | $3.13 | 4.60K |
| 2026-08-27 | $3.44 | -4.71% | $3.32 | $3.44 | $3.32 | 1.60K |
| 2026-08-26 | $3.61 | +3.14% | $3.52 | $3.61 | $3.45 | 2.10K |
| 2026-08-25 | $3.50 | -4.11% | $3.50 | $3.57 | $3.28 | 11.70K |
| 2026-08-24 | $3.65 | 0.00% | $3.79 | $3.91 | $3.65 | 4.60K |
| 2026-08-21 | $3.65 | +3.69% | $3.63 | $3.85 | $3.50 | 5.40K |
| 2026-08-20 | $3.52 | +0.57% | $3.45 | $3.60 | $3.21 | 6.70K |
| 2026-08-19 | $3.50 | +7.36% | $3.33 | $3.72 | $3.31 | 14.20K |
| 2026-08-18 | $3.26 | -3.55% | $3.38 | $3.39 | $3.26 | 2.00K |
| 2026-08-17 | $3.38 | +0.90% | $3.14 | $3.48 | $3.14 | 4.10K |
| 2026-08-14 | $3.35 | +2.23% | $3.30 | $3.50 | $3.12 | 3.40K |
| 2026-08-13 | $3.28 | +0.40% | $3.14 | $3.35 | $3.04 | 5.00K |
| 2026-08-12 | $3.26 | -3.00% | $3.30 | $3.44 | $3.19 | 4.90K |
| 2026-08-11 | $3.37 | +4.18% | $3.15 | $3.56 | $3.13 | 6.50K |
| 2026-08-10 | $3.23 | -4.30% | $3.60 | $3.62 | $3.11 | 9.00K |
| 2026-08-07 | $3.38 | +16.78% | $3.02 | $3.62 | $3.00 | 29.70K |
| 2026-08-06 | $2.89 | +7.04% | $2.66 | $3.08 | $2.66 | 15.70K |
| 2026-08-05 | $2.70 | +8.00% | $2.75 | $2.75 | $2.52 | 8.20K |
| 2026-08-04 | $2.50 | -16.69% | $3.23 | $3.35 | $2.50 | 30.80K |
| 2026-08-03 | $3.00 | -5.03% | $3.34 | $3.41 | $2.98 | 6.90K |
| 2026-07-31 | $3.16 | -3.95% | $3.15 | $3.35 | $2.92 | 13.10K |
| 2026-07-30 | $3.29 | -0.33% | $3.50 | $3.50 | $3.29 | 3.60K |
| 2026-07-29 | $3.30 | -6.35% | $3.30 | $3.41 | $3.30 | 5.40K |
| 2026-07-28 | $3.53 | -6.50% | $3.61 | $4.19 | $3.50 | 8.90K |
| 2026-07-27 | $3.77 | +12.87% | $3.27 | $4.00 | $3.18 | 32.30K |
| 2026-07-24 | $3.34 | +6.03% | $3.34 | $3.34 | $3.34 | 400 |
| 2026-07-23 | $3.15 | +1.61% | $3.16 | $3.20 | $3.12 | 3.00K |
| 2026-07-22 | $3.10 | -7.46% | $3.36 | $3.76 | $3.01 | 36.80K |
| 2026-07-21 | $3.35 | +5.35% | $3.29 | $3.52 | $3.18 | 6.00K |
| 2026-07-20 | $3.18 | +0.32% | $3.18 | $3.18 | $3.18 | 1.10K |
| 2026-07-17 | $3.17 | -10.43% | $3.36 | $3.36 | $3.01 | 7.40K |
| 2026-07-16 | $3.54 | -0.31% | $3.44 | $3.54 | $3.44 | 800 |
| 2026-07-15 | $3.55 | -8.51% | $3.63 | $3.63 | $3.55 | 1.90K |
| 2026-07-14 | $3.88 | +2.65% | $3.74 | $3.88 | $3.50 | 57.50K |
| 2026-07-13 | $3.78 | +9.88% | $3.67 | $3.78 | $3.47 | 12.30K |
| 2026-07-10 | $3.44 | -0.58% | $3.93 | $4.23 | $3.31 | 100.00K |
| 2026-07-09 | $3.46 | -2.26% | $3.34 | $3.49 | $3.26 | 7.10K |
| 2026-07-08 | $3.54 | -4.07% | $3.52 | $3.54 | $3.30 | 29.30K |
| 2026-07-07 | $3.69 | +0.27% | $3.53 | $3.69 | $3.36 | 281.20K |
| 2026-07-06 | $3.68 | +3.37% | $3.56 | $3.70 | $3.33 | 10.80K |
| 2026-07-02 | $3.56 | -14.22% | $3.92 | $3.92 | $3.38 | 20.10K |
| 2026-07-01 | $4.15 | -6.11% | $3.91 | $4.29 | $3.62 | 86.20K |
| 2026-06-30 | $4.42 | +19.46% | $3.67 | $6.38 | $3.18 | 1.34M |
| 2026-06-29 | $3.70 | -9.09% | $4.18 | $4.18 | $3.70 | 3.20K |
| 2026-06-26 | $4.07 | -1.21% | $4.07 | $4.07 | $4.02 | 1.80K |
| 2026-06-25 | $4.12 | -7.42% | $4.45 | $4.45 | $4.12 | 2.30K |
| 2026-06-24 | $4.45 | -1.33% | $4.53 | $4.53 | $4.45 | 3.40K |
| 2026-06-23 | $4.51 | -0.02% | $4.63 | $4.63 | $4.51 | 2.20K |
| 2026-06-22 | $4.51 | -0.07% | $4.51 | $4.51 | $4.51 | 400 |
| 2026-06-18 | $4.51 | -0.79% | $4.51 | $4.70 | $4.51 | 1.70K |
| 2026-06-17 | $4.55 | -1.30% | $4.61 | $4.65 | $4.51 | 2.90K |
| 2026-06-16 | $4.61 | -2.95% | $4.76 | $4.76 | $4.61 | 1.50K |
| 2026-06-15 | $4.75 | +1.06% | $4.86 | $5.07 | $4.50 | 4.30K |
| 2026-06-12 | $4.70 | +4.44% | $4.88 | $4.88 | $4.52 | 3.70K |
| 2026-06-11 | $4.50 | -0.44% | $4.71 | $4.72 | $4.43 | 6.40K |
| 2026-06-10 | $4.52 | -6.61% | $4.86 | $4.88 | $4.37 | 29.60K |
| 2026-06-09 | $4.84 | -6.92% | $5.25 | $5.25 | $4.80 | 6.20K |
| 2026-06-08 | $5.20 | -5.80% | $5.26 | $7.30 | $4.76 | 16.30K |
| 2026-06-05 | $5.52 | -15.08% | $6.30 | $6.50 | $5.39 | 18.80K |
| 2026-06-04 | $6.50 | -18.75% | $7.73 | $8.25 | $5.51 | 31.00K |
| 2026-06-03 | $8.00 | -8.26% | $8.22 | $8.89 | $8.00 | 2.60K |
| 2026-06-02 | $8.72 | -10.84% | $9.05 | $9.05 | $8.72 | 1.80K |
| 2026-06-01 | $9.78 | +2.95% | $9.08 | $9.78 | $9.08 | 900 |
| 2026-05-29 | $9.50 | -3.06% | $10.10 | $10.10 | $9.50 | 1.70K |
| 2026-05-28 | $9.80 | 0.00% | $9.80 | $9.80 | $9.80 | 0 |
| 2026-05-27 | $9.80 | 0.00% | $9.80 | $9.80 | $9.80 | 0 |
| 2026-05-26 | $9.80 | +1.34% | $9.80 | $9.80 | $9.80 | 400 |