NasdaqCM - Nasdaq Real Time Price
USD
Intelligent Group Limited (INTJ)
3.1200
+0.2400
(+8.33%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.8510
3.1500
2.7600
3.1200
3.1200
24,100
Oct 29, 2026
2.8800
2.8800
2.8800
2.8800
2.8800
800
Oct 28, 2026
3.1300
3.1300
3.0500
3.0500
3.0500
1,200
Oct 27, 2026
3.1700
3.3900
2.8490
2.9500
2.9500
23,000
Oct 26, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
1,200
Oct 23, 2026
2.8500
2.8500
2.8500
2.8500
2.8500
-
Oct 22, 2026
3.1900
3.1900
2.8500
2.8500
2.8500
3,100
Oct 21, 2026
2.9950
2.9950
2.9950
2.9950
2.9950
600
Oct 20, 2026
3.0390
3.0390
2.8700
2.8800
2.8800
4,800
Oct 19, 2026
3.2000
3.2000
2.8800
2.8900
2.8900
2,700
Oct 16, 2026
3.1200
3.1200
2.9900
3.0900
3.0900
7,800
Oct 15, 2026
3.0100
3.0500
2.8500
3.0500
3.0500
1,600
Oct 14, 2026
2.9100
3.0300
2.7000
3.0000
3.0000
18,000
Oct 13, 2026
2.7900
2.8800
2.6600
2.7700
2.7700
5,700
Oct 12, 2026
3.0500
3.0500
2.6600
2.7900
2.7900
6,900
Oct 9, 2026
3.0500
3.0800
2.7100
2.9300
2.9300
181,900
Oct 8, 2026
2.7200
3.5700
2.7200
2.8100
2.8100
45,800
Oct 7, 2026
2.9000
3.1500
2.9000
3.1500
3.1500
1,300
Oct 6, 2026
2.8600
2.8600
2.8600
2.8600
2.8600
-
Oct 5, 2026
2.8600
2.8800
2.8500
2.8600
2.8600
1,100
Oct 2, 2026
2.8640
2.8640
2.8600
2.8600
2.8600
1,400
Oct 1, 2026
2.8500
2.9100
2.8500
2.8800
2.8800
1,400
Sep 30, 2026
3.2200
3.2200
3.0000
3.0000
3.0000
2,600
Sep 29, 2026
3.0510
3.3500
3.0300
3.2500
3.2500
12,500
Sep 28, 2026
3.0000
3.4700
2.7500
3.0000
3.0000
75,000
Sep 25, 2026
2.8000
2.8400
2.7000
2.7000
2.7000
2,900
Sep 24, 2026
2.7700
2.7850
2.7500
2.7850
2.7850
2,700
Sep 23, 2026
2.7100
2.7100
2.6200
2.6200
2.6200
3,100
Sep 22, 2026
2.6700
2.8550
2.6700
2.7500
2.7500
2,400
Sep 21, 2026
2.6900
2.6900
2.6500
2.6500
2.6500
4,500
Sep 18, 2026
2.6600
2.6600
2.6600
2.6600
2.6600
-
Sep 17, 2026
2.9200
3.0600
2.6500
2.6600
2.6600
9,100
Sep 16, 2026
3.2200
3.2200
2.7000
3.0700
3.0700
15,800
Sep 15, 2026
2.9800
3.4400
2.8600
2.8700
2.8700
21,100
Sep 14, 2026
3.0000
3.4400
2.8500
2.8600
2.8600
15,700
Sep 11, 2026
3.0500
3.2250
2.9300
3.0000
3.0000
14,600
Sep 10, 2026
2.8000
2.8000
2.8000
2.8000
2.8000
700
Sep 9, 2026
3.0000
3.0560
2.7500
2.9000
2.9000
5,400
Sep 8, 2026
3.0100
3.0100
2.4100
2.6100
2.6100
8,300
Sep 4, 2026
2.9000
3.0200
2.7900
3.0200
3.0200
8,100
Sep 3, 2026
3.1000
3.1000
3.1000
3.1000
3.1000
700
Sep 2, 2026
2.9000
3.0350
2.9000
3.0000
3.0000
2,400
Sep 1, 2026
3.0400
3.6800
2.7800
2.8500
2.8500
19,300
Aug 31, 2026
3.0700
3.3200
3.0700
3.1000
3.1000
1,600
Aug 28, 2026
3.4000
3.7000
3.1300
3.1300
3.1300
4,600
Aug 27, 2026
3.3200
3.4400
3.3200
3.4400
3.4400
1,600
Aug 26, 2026
3.5220
3.6100
3.4500
3.6100
3.6100
2,100
Aug 25, 2026
3.5000
3.5700
3.2800
3.5000
3.5000
11,700
Aug 24, 2026
3.7900
3.9100
3.6500
3.6500
3.6500
4,600
Aug 21, 2026
3.6290
3.8500
3.5000
3.6500
3.6500
5,400
Aug 20, 2026
3.4500
3.6000
3.2100
3.5200
3.5200
6,700
Aug 19, 2026
3.3300
3.7250
3.3100
3.5000
3.5000
14,200
Aug 18, 2026
3.3800
3.3900
3.2600
3.2600
3.2600
2,000
Aug 17, 2026
3.1400
3.4800
3.1400
3.3800
3.3800
4,100
Aug 14, 2026
3.3000
3.5000
3.1200
3.3500
3.3500
3,400
Aug 13, 2026
3.1450
3.3500
3.0440
3.2770
3.2770
5,000
Aug 12, 2026
3.3000
3.4400
3.1900
3.2640
3.2640
4,900
Aug 11, 2026
3.1500
3.5600
3.1300
3.3650
3.3650
6,500
Aug 10, 2026
3.6000
3.6200
3.1100
3.2300
3.2300
9,000
Aug 7, 2026
3.0200
3.6200
3.0000
3.3750
3.3750
29,700
Aug 6, 2026
2.6600
3.0800
2.6600
2.8900
2.8900
15,700
Aug 5, 2026
2.7500
2.7500
2.5210
2.7000
2.7000
8,200
Aug 4, 2026
3.2300
3.3490
2.5000
2.5000
2.5000
30,800
Aug 3, 2026
3.3400
3.4100
2.9800
3.0010
3.0010
6,900
Jul 31, 2026
3.1500
3.3500
2.9200
3.1600
3.1600
13,100
Jul 30, 2026
3.5000
3.5000
3.2900
3.2900
3.2900
3,600
Jul 29, 2026
3.3000
3.4100
3.3000
3.3010
3.3010
5,400
Jul 28, 2026
3.6100
4.1900
3.5000
3.5250
3.5250
8,900
Jul 27, 2026
3.2700
4.0000
3.1800
3.7700
3.7700
32,300
Jul 24, 2026
3.3400
3.3400
3.3400
3.3400
3.3400
400
Jul 23, 2026
3.1600
3.2000
3.1200
3.1500
3.1500
3,000
Jul 22, 2026
3.3600
3.7600
3.0110
3.1000
3.1000
36,800
Jul 21, 2026
3.2900
3.5150
3.1800
3.3500
3.3500
6,000
Jul 20, 2026
3.1800
3.1800
3.1800
3.1800
3.1800
1,100
Jul 17, 2026
3.3550
3.3550
3.0100
3.1700
3.1700
7,400
Jul 16, 2026
3.4450
3.5390
3.4450
3.5390
3.5390
800
Jul 15, 2026
3.6280
3.6280
3.5500
3.5500
3.5500
1,900
Jul 14, 2026
3.7400
3.8800
3.5000
3.8800
3.8800
57,500
Jul 13, 2026
3.6700
3.7800
3.4700
3.7800
3.7800
12,300
Jul 10, 2026
3.9300
4.2300
3.3090
3.4400
3.4400
100,000
Jul 9, 2026
3.3400
3.4950
3.2600
3.4600
3.4600
7,100
Jul 8, 2026
3.5200
3.5400
3.3000
3.5400
3.5400
29,300
Jul 7, 2026
3.5300
3.6900
3.3620
3.6900
3.6900
281,200
Jul 6, 2026
3.5600
3.7000
3.3300
3.6800
3.6800
10,800
Jul 2, 2026
3.9200
3.9200
3.3800
3.5600
3.5600
20,100
Jul 1, 2026
3.9100
4.2900
3.6200
4.1500
4.1500
86,200
Jun 30, 2026
3.6690
6.3800
3.1800
4.4200
4.4200
1,335,900
Jun 29, 2026
4.1760
4.1760
3.7000
3.7000
3.7000
3,200
Jun 26, 2026
4.0700
4.0700
4.0200
4.0700
4.0700
1,800
Jun 25, 2026
4.4500
4.4500
4.1200
4.1200
4.1200
2,300
Jun 24, 2026
4.5300
4.5300
4.4500
4.4500
4.4500
3,400
Jun 23, 2026
4.6250
4.6250
4.5100
4.5100
4.5100
2,200
Jun 22, 2026
4.5110
4.5110
4.5110
4.5110
4.5110
400
Jun 18, 2026
4.5100
4.7000
4.5100
4.5140
4.5140
1,700
Jun 17, 2026
4.6100
4.6500
4.5100
4.5500
4.5500
2,900
Jun 16, 2026
4.7600
4.7600
4.6100
4.6100
4.6100
1,500
Jun 15, 2026
4.8600
5.0730
4.5000
4.7500
4.7500
4,300
Jun 12, 2026
4.8800
4.8800
4.5200
4.7000
4.7000
3,700
Jun 11, 2026
4.7100
4.7200
4.4300
4.5000
4.5000
6,400
Jun 10, 2026
4.8580
4.8800
4.3700
4.5200
4.5200
29,600
Jun 9, 2026
5.2500
5.2500
4.8000
4.8400
4.8400
6,200
Jun 8, 2026
5.2600
7.3000
4.7550
5.2000
5.2000
16,300
Jun 5, 2026
6.3000
6.5000
5.3900
5.5200
5.5200
18,800
Jun 4, 2026
7.7300
8.2500
5.5100
6.5000
6.5000
31,000
Jun 3, 2026
8.2200
8.8900
8.0000
8.0000
8.0000
2,600
Jun 2, 2026
9.0500
9.0500
8.7200
8.7200
8.7200
1,800
Jun 1, 2026
9.0800
9.7800
9.0800
9.7800
9.7800
900
May 29, 2026
10.1000
10.1000
9.5000
9.5000
9.5000
1,700
May 28, 2026
9.8000
9.8000
9.8000
9.8000
9.8000
-
May 27, 2026
9.8000
9.8000
9.8000
9.8000
9.8000
-
May 26, 2026
9.8000
9.8000
9.8000
9.8000
9.8000
400
May 22, 2026
9.6700
9.6700
9.6700
9.6700
9.6700
-
May 21, 2026
9.6700
9.6700
9.6700
9.6700
9.6700
1,200
May 20, 2026
9.9200
9.9200
9.9200
9.9200
9.9200
200
May 19, 2026
10.1000
10.1000
10.1000
10.1000
10.1000
600
May 18, 2026
10.1500
10.1500
10.1500
10.1500
10.1500
-
May 15, 2026
10.1500
10.1500
10.1500
10.1500
10.1500
-
May 14, 2026
9.5500
10.1500
9.5500
10.1500
10.1500
200
May 13, 2026
10.2100
10.2100
9.6280
10.1500
10.1500
1,900
May 12, 2026
10.1990
10.1990
10.1990
10.1990
10.1990
-
May 11, 2026
9.2000
10.2000
8.7000
10.1990
10.1990
4,000
May 8, 2026
9.0400
10.2500
8.9900
9.8000
9.8000
5,700
May 7, 2026
10.0000
10.0590
10.0000
10.0000
10.0000
2,100
May 6, 2026
10.5100
10.5100
9.8000
10.0000
10.0000
1,100
May 5, 2026
9.7000
10.0600
9.5520
9.5520
9.5520
2,300
May 4, 2026
10.2500
10.2500
10.2500
10.2500
10.2500
300
May 1, 2026
9.8000
10.1000
9.8000
10.1000
10.1000
600
Apr 30, 2026
10.0000
10.0000
10.0000
10.0000
10.0000
400
Apr 29, 2026
10.1500
10.1500
10.0600
10.0600
10.0600
700
Apr 28, 2026
9.9000
10.3800
9.8000
9.9300
9.9300
5,600
Apr 27, 2026
10.3600
10.3600
10.3600
10.3600
10.3600
-
Apr 24, 2026
10.3600
10.3600
10.3600
10.3600
10.3600
-
Apr 23, 2026
10.0900
10.5600
9.7000
10.3600
10.3600
4,900
Apr 22, 2026
9.5600
10.1100
9.5600
9.7200
9.7200
8,000
Apr 21, 2026
10.2100
10.2100
10.2100
10.2100
10.2100
1,200
Apr 20, 2026
9.8700
10.2000
9.8600
10.0100
10.0100
5,400
Apr 17, 2026
9.4800
10.1000
9.0800
9.9490
9.9490
13,300
Apr 16, 2026
9.0000
9.0000
9.0000
9.0000
9.0000
1,200
Apr 15, 2026
9.0000
9.0900
8.9900
8.9900
8.9900
27,200
Apr 14, 2026
8.8100
9.0000
8.7500
8.7500
8.7500
22,200
Apr 13, 2026
8.7300
8.7600
8.7300
8.7600
8.7600
1,200
Apr 10, 2026
8.5000
9.3900
8.5000
9.0700
9.0700
3,900
Apr 9, 2026
8.1600
8.1600
8.1600
8.1600
8.1600
-
Apr 8, 2026
8.6000
8.6000
8.1600
8.1600
8.1600
1,800
Apr 7, 2026
9.5100
9.8000
8.3000
9.5000
9.5000
9,700
Apr 6, 2026
9.5000
9.5000
9.5000
9.5000
9.5000
-
Apr 2, 2026
9.6000
9.6000
9.4300
9.5000
9.5000
3,500
Apr 1, 2026
9.3270
10.3000
9.3270
10.1000
10.1000
4,500
Mar 31, 2026
9.9700
10.2200
9.5000
9.5000
9.5000
39,000
Mar 30, 2026
9.9400
10.5000
9.5000
9.9790
9.9790
34,800
Mar 27, 2026
8.5750
10.3000
8.5750
9.9150
9.9150
27,300
Mar 26, 2026
8.0000
8.0800
7.9500
7.9500
7.9500
2,000
Mar 25, 2026
8.2800
8.5000
7.4800
8.2050
8.2050
3,700
Mar 24, 2026
8.3000
8.3000
8.3000
8.3000
8.3000
200
Mar 23, 2026
7.4800
8.0100
7.4800
8.0100
8.0100
1,400
Mar 20, 2026
7.3900
9.3000
7.3400
7.9900
7.9900
28,300
Mar 19, 2026
7.3800
7.3800
7.0500
7.0500
7.0500
700
Mar 18, 2026
7.3900
7.3900
7.3900
7.3900
7.3900
-
Mar 17, 2026
7.0500
7.3900
7.0500
7.3900
7.3900
1,800
Mar 16, 2026
6.9000
7.5100
6.8500
7.1100
7.1100
2,800
Mar 13, 2026
6.7900
7.4600
6.7900
6.8000
6.8000
3,000
Mar 12, 2026
6.7200
7.7000
6.7200
7.2500
7.2500
11,500
Mar 11, 2026
7.4100
7.4400
7.0100
7.0100
7.0100
2,500
Mar 10, 2026
7.1100
7.6200
7.1100
7.3500
7.3500
1,800
Mar 9, 2026
7.1700
7.1800
7.0500
7.0500
7.0500
1,100
Mar 6, 2026
6.9100
7.5300
6.9100
7.1000
7.1000
7,000
Mar 5, 2026
6.8100
6.8100
6.8100
6.8100
6.8100
1,200
Mar 4, 2026
6.9400
7.4200
6.6000
7.0100
7.0100
12,100
Mar 3, 2026
6.5300
7.0100
6.5200
7.0100
7.0100
5,700
Mar 2, 2026
6.5700
7.4100
6.5240
6.9700
6.9700
5,800
Feb 27, 2026
7.0400
7.0640
7.0400
7.0640
7.0640
1,300
Feb 26, 2026
7.1300
7.1300
7.1300
7.1300
7.1300
-
Feb 25, 2026
6.8500
7.1800
6.8300
7.1300
7.1300
18,200
Feb 24, 2026
7.1600
7.2250
6.9700
7.0900
7.0900
11,000
Feb 23, 2026
7.0700
7.2420
7.0300
7.2000
7.2000
12,300
Feb 20, 2026
7.1100
7.3000
7.0500
7.2390
7.2390
38,100
Feb 19, 2026
7.2750
7.4500
7.1000
7.1400
7.1400
2,500
Feb 18, 2026
6.6700
7.1200
6.6700
7.0200
7.0200
8,200
Feb 17, 2026
1:20
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
6.6000
7.2480
6.3000
6.7000
6.7000
42,300
Feb 13, 2026
6.7800
7.3800
6.3600
6.6800
6.6800
20,220
Feb 12, 2026
6.6200
6.8000
6.2600
6.4400
6.4400
21,980
Feb 11, 2026
6.9800
7.1000
6.4600
6.4600
6.4600
13,225
Feb 10, 2026
6.4000
7.1400
6.4000
7.0000
7.0000
7,075
Feb 9, 2026
5.9000
6.8000
5.8000
6.6000
6.6000
6,280
Feb 6, 2026
6.4000
6.6000
6.4000
6.4000
6.4000
2,160
Feb 5, 2026
7.1600
7.1600
6.4000
6.4400
6.4400
6,195
Feb 4, 2026
7.3000
8.0000
6.9600
7.0600
7.0600
19,610
Feb 3, 2026
8.1000
8.1000
6.8000
6.8000
6.8000
5,640
Feb 2, 2026
7.8000
8.6000
7.5000
7.8200
7.8200
16,045
Jan 30, 2026
7.7000
10.4000
7.3600
8.0000
8.0000
58,355
Jan 29, 2026
7.7800
7.8000
7.1600
7.5000
7.5000
1,635
Jan 28, 2026
6.8000
7.9200
6.6600
7.4200
7.4200
12,405
Jan 27, 2026
6.8600
7.0000
6.4600
6.5000
6.5000
3,860
Jan 26, 2026
7.0000
7.0000
6.4000
6.7600
6.7600
1,615
Jan 23, 2026
7.8000
7.8000
6.4400
6.7600
6.7600
1,325
Jan 22, 2026
8.0200
8.0200
6.0200
6.6400
6.6400
12,580
Jan 21, 2026
8.2000
8.2000
8.0000
8.2000
8.2000
5,535
Jan 20, 2026
8.4000
8.4000
7.6000
8.2600
8.2600
5,565
Jan 16, 2026
8.6000
8.6200
8.2000
8.4000
8.4000
7,505
Jan 15, 2026
9.6000
9.6000
8.3000
8.5800
8.5800
7,020
Jan 14, 2026
9.7800
9.8000
9.6000
9.6000
9.6000
4,080
Jan 13, 2026
9.8200
9.9800
9.8000
9.8600
9.8600
3,665
Jan 12, 2026
9.5000
10.0000
9.5000
9.9200
9.9200
785
Jan 9, 2026
9.8000
10.0000
9.6000
9.8200
9.8200
1,320
Jan 8, 2026
10.0000
10.4000
9.6000
9.9800
9.9800
3,205
Jan 7, 2026
11.6200
11.6200
9.8000
10.0000
10.0000
12,010
Jan 6, 2026
11.6000
11.9600
11.4400
11.7600
11.7600
4,595
Jan 5, 2026
12.0000
12.3000
11.6000
11.6200
11.6200
2,280
Jan 2, 2026
12.2400
12.2400
12.0000
12.0800
12.0800
470
Dec 31, 2025
11.7200
12.3000
11.7200
12.0000
12.0000
555
Dec 30, 2025
11.4000
12.1800
11.4000
11.9800
11.9800
815
Dec 29, 2025
11.0000
12.2000
10.7800
11.6000
11.6000
1,055
Dec 26, 2025
11.9600
12.0000
11.4000
11.6000
11.6000
215
Dec 24, 2025
11.6000
12.0000
11.5600
12.0000
12.0000
360
Dec 23, 2025
11.8000
11.8000
11.4200
11.7000
11.7000
225
Dec 22, 2025
11.2800
11.8000
11.2800
11.8000
11.8000
105
Dec 19, 2025
11.6000
11.6800
10.8000
11.3800
11.3800
2,920
Dec 18, 2025
11.6600
11.8400
11.4000
11.6600
11.6600
240
Dec 17, 2025
11.8200
11.9800
11.6000
11.7400
11.7400
825
Dec 16, 2025
12.0200
12.1600
12.0000
12.1200
12.1200
140
Dec 15, 2025
12.0000
12.1600
12.0000
12.1600
12.1600
1,635
Dec 12, 2025
12.0000
12.2000
12.0000
12.0000
12.0000
405
Dec 11, 2025
12.1600
12.2000
12.1600
12.2000
12.2000
130
Dec 10, 2025
12.0000
12.4400
11.7200
12.1600
12.1600
2,675
Dec 9, 2025
11.8000
11.9800
11.0000
11.6000
11.6000
2,490
Dec 8, 2025
12.3000
12.5200
11.9200
12.2400
12.2400
1,035
Dec 5, 2025
11.7000
12.4000
11.5200
12.4000
12.4000
6,865
Dec 4, 2025
11.6000
11.9600
11.4800
11.8400
11.8400
2,405
Dec 3, 2025
11.2000
11.6800
11.0000
11.6800
11.6800
4,455
Dec 2, 2025
10.8400
11.4000
10.8400
11.2000
11.2000
1,440
Dec 1, 2025
10.8000
10.8000
10.4000
10.7600
10.7600
605
Nov 28, 2025
10.6000
11.5600
10.2000
10.5600
10.5600
6,440
Nov 26, 2025
9.8000
10.2000
9.6000
9.6000
9.6000
190
Nov 25, 2025
9.8000
10.4000
9.8000
10.2000
10.2000
400
Nov 24, 2025
9.6000
10.4000
9.6000
10.3400
10.3400
220
Nov 21, 2025
9.4000
10.2000
9.4000
9.9000
9.9000
6,275
Nov 20, 2025
9.3800
10.0000
8.7600
9.6200
9.6200
13,735
Nov 19, 2025
10.3000
10.8000
8.4000
8.8600
8.8600
14,980
Nov 18, 2025
10.5000
10.8000
9.8000
10.5600
10.5600
4,795
Nov 17, 2025
10.4000
11.0000
10.3800
10.9400
10.9400
390
Nov 14, 2025
10.8000
11.2000
10.6200
10.6800
10.6800
5,765
Nov 13, 2025
11.0400
11.5400
10.6000
11.0000
11.0000
6,580
Nov 12, 2025
11.4000
12.4000
11.0000
11.7600
11.7600
19,040
Nov 11, 2025
10.6400
11.8000
10.6400
11.4000
11.4000
5,365
Nov 10, 2025
10.6200
11.2000
10.6200
11.2000
11.2000
1,945
Nov 7, 2025
10.9800
11.4600
10.8000
10.9600
10.9600
720
Nov 6, 2025
11.2600
11.2600
10.4400
10.9800
10.9800
16,045
Nov 5, 2025
10.8600
11.6000
10.8400
11.6000
11.6000
7,630
Nov 4, 2025
10.7000
11.0000
10.7000
10.8400
10.8400
2,960
Nov 3, 2025
10.3600
11.0000
10.3600
10.8400
10.8400
8,500
Oct 31, 2025
10.9400
10.9400
10.0800
10.8800
10.8800
23,530
