Intelligent Group Limited INTJ
2.36 USD +0.06 (+2.61%)
Regular-session close
2.37 +0.01 +0.42%
After hours · Nov 13, 4:00 PM ET
2.35 Day range 2.36
2.18 52-week range 12.40
- YTD
- -80.33%
- 1 year
- -78.55%
INTJ price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2.35 | 2.36 | 2.35 | 2.36 | +0.06 | +2.61% | 750 |
| Nov 12, 2026 | 2.30 | 2.40 | 2.30 | 2.30 | -0.02 | -0.86% | 3,600 |
| Nov 11, 2026 | 2.19 | 2.45 | 2.16 | 2.32 | +0.14 | +6.42% | 11,800 |
| Nov 10, 2026 | 2.44 | 2.44 | 2.17 | 2.18 | -0.12 | -5.22% | 9,300 |
| Nov 9, 2026 | 2.48 | 2.48 | 2.30 | 2.30 | -0.15 | -6.12% | 7,400 |
| Nov 6, 2026 | 2.37 | 2.61 | 2.34 | 2.45 | +0.05 | +2.08% | 40,300 |
| Nov 5, 2026 | 3.00 | 3.00 | 2.40 | 2.40 | -0.57 | -19.19% | 5,100 |
| Nov 4, 2026 | 2.91 | 3.11 | 2.76 | 2.97 | +0.19 | +6.83% | 4,200 |
| Nov 3, 2026 | 3.13 | 3.41 | 2.76 | 2.78 | -0.32 | -10.32% | 37,300 |
| Nov 2, 2026 | 3.10 | 3.29 | 2.88 | 3.10 | -0.02 | -0.64% | 136,500 |
| Oct 30, 2026 | 2.85 | 3.15 | 2.76 | 3.12 | +0.24 | +8.33% | 24,100 |
| Oct 29, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | -0.17 | -5.57% | 800 |
| Oct 28, 2026 | 3.13 | 3.13 | 3.05 | 3.05 | +0.10 | +3.39% | 1,200 |
| Oct 27, 2026 | 3.17 | 3.39 | 2.85 | 2.95 | +0.10 | +3.51% | 23,000 |
| Oct 26, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 1,200 |
| Oct 23, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 3.19 | 3.19 | 2.85 | 2.85 | -0.14 | -4.68% | 3,100 |
| Oct 21, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | +0.11 | +3.82% | 600 |
| Oct 20, 2026 | 3.04 | 3.04 | 2.87 | 2.88 | -0.01 | -0.35% | 4,800 |
| Oct 19, 2026 | 3.20 | 3.20 | 2.88 | 2.89 | -0.20 | -6.47% | 2,700 |
| Oct 16, 2026 | 3.12 | 3.12 | 2.99 | 3.09 | +0.04 | +1.31% | 7,800 |
| Oct 15, 2026 | 3.01 | 3.05 | 2.85 | 3.05 | +0.05 | +1.67% | 1,600 |
| Oct 14, 2026 | 2.91 | 3.03 | 2.70 | 3.00 | +0.23 | +8.30% | 18,000 |
| Oct 13, 2026 | 2.79 | 2.88 | 2.66 | 2.77 | -0.02 | -0.72% | 5,700 |
| Oct 12, 2026 | 3.05 | 3.05 | 2.66 | 2.79 | -0.14 | -4.78% | 6,900 |
| Oct 9, 2026 | 3.05 | 3.08 | 2.71 | 2.93 | +0.12 | +4.27% | 181,900 |
| Oct 8, 2026 | 2.72 | 3.57 | 2.72 | 2.81 | -0.34 | -10.79% | 45,800 |
| Oct 7, 2026 | 2.90 | 3.15 | 2.90 | 3.15 | +0.29 | +10.14% | 1,300 |
| Oct 6, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 2.86 | 2.88 | 2.85 | 2.86 | 0.00 | 0.00% | 1,100 |
| Oct 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | -0.02 | -0.69% | 1,400 |
| Oct 1, 2026 | 2.85 | 2.91 | 2.85 | 2.88 | -0.12 | -4.00% | 1,400 |
| Sep 30, 2026 | 3.22 | 3.22 | 3.00 | 3.00 | -0.25 | -7.69% | 2,600 |
| Sep 29, 2026 | 3.05 | 3.35 | 3.03 | 3.25 | +0.25 | +8.33% | 12,500 |
| Sep 28, 2026 | 3.00 | 3.47 | 2.75 | 3.00 | +0.30 | +11.11% | 75,000 |
| Sep 25, 2026 | 2.80 | 2.84 | 2.70 | 2.70 | -0.09 | -3.23% | 2,900 |
| Sep 24, 2026 | 2.77 | 2.79 | 2.75 | 2.79 | +0.17 | +6.49% | 2,700 |
| Sep 23, 2026 | 2.71 | 2.71 | 2.62 | 2.62 | -0.13 | -4.73% | 3,100 |
| Sep 22, 2026 | 2.67 | 2.86 | 2.67 | 2.75 | +0.10 | +3.77% | 2,400 |
| Sep 21, 2026 | 2.69 | 2.69 | 2.65 | 2.65 | -0.01 | -0.38% | 4,500 |
| Sep 18, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 2.92 | 3.06 | 2.65 | 2.66 | -0.41 | -13.36% | 9,100 |
| Sep 16, 2026 | 3.22 | 3.22 | 2.70 | 3.07 | +0.20 | +6.97% | 15,800 |
| Sep 15, 2026 | 2.98 | 3.44 | 2.86 | 2.87 | +0.01 | +0.35% | 21,100 |
| Sep 14, 2026 | 3.00 | 3.44 | 2.85 | 2.86 | -0.14 | -4.67% | 15,700 |
| Sep 11, 2026 | 3.05 | 3.22 | 2.93 | 3.00 | +0.20 | +7.14% | 14,600 |
| Sep 10, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | -0.10 | -3.45% | 700 |
| Sep 9, 2026 | 3.00 | 3.06 | 2.75 | 2.90 | +0.29 | +11.11% | 5,400 |
| Sep 8, 2026 | 3.01 | 3.01 | 2.41 | 2.61 | -0.41 | -13.58% | 8,300 |
| Sep 4, 2026 | 2.90 | 3.02 | 2.79 | 3.02 | -0.08 | -2.58% | 8,100 |
| Sep 3, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | +0.10 | +3.33% | 700 |
| Sep 2, 2026 | 2.90 | 3.04 | 2.90 | 3.00 | +0.15 | +5.26% | 2,400 |
| Sep 1, 2026 | 3.04 | 3.68 | 2.78 | 2.85 | -0.25 | -8.06% | 19,300 |
| Aug 31, 2026 | 3.07 | 3.32 | 3.07 | 3.10 | -0.03 | -0.96% | 1,600 |
| Aug 28, 2026 | 3.40 | 3.70 | 3.13 | 3.13 | -0.31 | -9.01% | 4,600 |
| Aug 27, 2026 | 3.32 | 3.44 | 3.32 | 3.44 | -0.17 | -4.71% | 1,600 |
| Aug 26, 2026 | 3.52 | 3.61 | 3.45 | 3.61 | +0.11 | +3.14% | 2,100 |
| Aug 25, 2026 | 3.50 | 3.57 | 3.28 | 3.50 | -0.15 | -4.11% | 11,700 |
| Aug 24, 2026 | 3.79 | 3.91 | 3.65 | 3.65 | 0.00 | 0.00% | 4,600 |
| Aug 21, 2026 | 3.63 | 3.85 | 3.50 | 3.65 | +0.13 | +3.69% | 5,400 |
| Aug 20, 2026 | 3.45 | 3.60 | 3.21 | 3.52 | +0.02 | +0.57% | 6,700 |
| Aug 19, 2026 | 3.33 | 3.72 | 3.31 | 3.50 | +0.24 | +7.36% | 14,200 |
| Aug 18, 2026 | 3.38 | 3.39 | 3.26 | 3.26 | -0.12 | -3.55% | 2,000 |
| Aug 17, 2026 | 3.14 | 3.48 | 3.14 | 3.38 | +0.03 | +0.90% | 4,100 |
| Aug 14, 2026 | 3.30 | 3.50 | 3.12 | 3.35 | +0.07 | +2.13% | 3,400 |
65 days, newest first. Daily bars as drawn on the INTJ chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.