Intelligent Group Limited(INTJ)
$3.44—Stale · unknown old
Intelligent Group Limited(INTJ)
NASDAQ • Last print unknown ago
$3.44—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/27/2026 | $3.32 | $3.44 | $3.32 | $3.44 | 1,607 |
| 8/26/2026 | $3.52 | $3.61 | $3.45 | $3.61 | 2,100 |
| 8/25/2026 | $3.50 | $3.57 | $3.28 | $3.50 | 11,703 |
| 8/24/2026 | $3.79 | $3.91 | $3.65 | $3.65 | 4,600 |
| 8/21/2026 | $3.63 | $3.85 | $3.50 | $3.65 | 5,844 |
| 8/20/2026 | $3.45 | $3.60 | $3.21 | $3.52 | 6,700 |
| 8/19/2026 | $3.33 | $3.73 | $3.31 | $3.50 | 14,238 |
| 8/18/2026 | $3.38 | $3.39 | $3.26 | $3.26 | 2,691 |
| 8/17/2026 | $3.14 | $3.48 | $3.14 | $3.38 | 4,100 |
| 8/14/2026 | $3.30 | $3.50 | $3.12 | $3.35 | 3,400 |
| 8/13/2026 | $3.15 | $3.35 | $3.04 | $3.28 | 5,000 |
| 8/12/2026 | $3.30 | $3.44 | $3.19 | $3.26 | 4,900 |
| 8/11/2026 | $3.15 | $3.56 | $3.13 | $3.37 | 6,530 |
| 8/10/2026 | $3.60 | $3.62 | $3.11 | $3.23 | 9,000 |
| 8/7/2026 | $3.02 | $3.62 | $3.00 | $3.38 | 29,700 |
| 8/6/2026 | $2.66 | $3.08 | $2.66 | $2.89 | 15,717 |
| 8/5/2026 | $2.75 | $2.75 | $2.52 | $2.70 | 8,213 |
| 8/4/2026 | $3.23 | $3.35 | $2.50 | $2.50 | 30,824 |
| 8/3/2026 | $3.34 | $3.41 | $2.98 | $3.00 | 6,900 |
| 7/31/2026 | $3.15 | $3.35 | $2.92 | $3.16 | 13,133 |
| 7/30/2026 | $3.50 | $3.50 | $3.29 | $3.29 | 3,600 |
| 7/29/2026 | $3.30 | $3.41 | $3.30 | $3.30 | 5,434 |
| 7/28/2026 | $3.61 | $4.19 | $3.50 | $3.53 | 9,313 |
| 7/27/2026 | $3.27 | $4.00 | $3.18 | $3.77 | 32,992 |
| 7/24/2026 | $3.34 | $3.34 | $3.34 | $3.34 | 400 |
| 7/23/2026 | $3.16 | $3.20 | $3.12 | $3.15 | 3,000 |
| 7/22/2026 | $3.36 | $3.76 | $3.01 | $3.10 | 36,833 |
| 7/21/2026 | $3.29 | $3.52 | $3.18 | $3.35 | 6,084 |
| 7/20/2026 | $3.18 | $3.18 | $3.18 | $3.18 | 1,100 |
| 7/17/2026 | $3.36 | $3.36 | $3.01 | $3.17 | 7,403 |
| 7/16/2026 | $3.45 | $3.54 | $3.45 | $3.54 | 814 |
| 7/15/2026 | $3.63 | $3.63 | $3.55 | $3.55 | 1,900 |
| 7/14/2026 | $3.74 | $3.88 | $3.50 | $3.88 | 57,552 |
| 7/13/2026 | $3.67 | $3.78 | $3.47 | $3.78 | 12,347 |
| 7/10/2026 | $3.93 | $4.23 | $3.31 | $3.44 | 100,006 |
| 7/9/2026 | $3.34 | $3.50 | $3.26 | $3.46 | 7,134 |
| 7/8/2026 | $3.52 | $3.54 | $3.30 | $3.54 | 29,397 |
| 7/7/2026 | $3.53 | $3.69 | $3.36 | $3.69 | 281,236 |
| 7/6/2026 | $3.56 | $3.70 | $3.33 | $3.68 | 10,836 |
| 7/2/2026 | $3.92 | $3.92 | $3.38 | $3.56 | 24,671 |
| 7/1/2026 | $3.91 | $4.29 | $3.62 | $4.15 | 86,200 |
| 6/30/2026 | $3.67 | $6.38 | $3.18 | $4.42 | 1.34M |
| 6/29/2026 | $4.18 | $4.18 | $3.70 | $3.70 | 3,207 |
| 6/26/2026 | $4.07 | $4.07 | $4.02 | $4.07 | 1,800 |
| 6/25/2026 | $4.45 | $4.45 | $4.12 | $4.12 | 2,573 |
| 6/24/2026 | $4.53 | $4.53 | $4.45 | $4.45 | 3,400 |
| 6/23/2026 | $4.63 | $4.63 | $4.51 | $4.51 | 2,202 |
| 6/22/2026 | $4.51 | $4.51 | $4.51 | $4.51 | 435 |
| 6/18/2026 | $4.51 | $4.70 | $4.51 | $4.51 | 1,700 |
| 6/17/2026 | $4.61 | $4.65 | $4.51 | $4.55 | 2,949 |
| 6/16/2026 | $4.76 | $4.76 | $4.61 | $4.61 | 1,500 |
| 6/15/2026 | $4.86 | $5.07 | $4.50 | $4.75 | 4,339 |
| 6/12/2026 | $4.88 | $4.88 | $4.52 | $4.70 | 3,761 |
| 6/11/2026 | $4.71 | $4.72 | $4.43 | $4.50 | 6,446 |
| 6/10/2026 | $4.86 | $4.88 | $4.37 | $4.52 | 29,646 |
| 6/9/2026 | $5.25 | $5.25 | $4.80 | $4.84 | 6,200 |
| 6/8/2026 | $5.26 | $7.30 | $4.76 | $5.20 | 16,300 |
| 6/5/2026 | $6.30 | $6.50 | $5.39 | $5.52 | 18,818 |
| 6/4/2026 | $7.73 | $8.25 | $5.51 | $6.50 | 31,033 |
| 6/3/2026 | $8.22 | $8.89 | $8.00 | $8.00 | 2,639 |
| 6/2/2026 | $9.05 | $9.05 | $8.72 | $8.72 | 1,836 |
| 6/1/2026 | $9.08 | $9.78 | $9.08 | $9.78 | 929 |