Intelligent Group Limited - Class A Ordinary Shares (INTJ)
2.9000
+0.0500 (1.75%)
NASDAQ· Last Trade: Sep 2nd, 10:42 AM EDT
Historical Prices For Intelligent Group Limited - Class A Ordinary Shares (INTJ)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/01/2026 | 3.04 | 3.68 | 2.78 | 2.85 | 19,302 | 2.85 |
| 8/31/2026 | 3.07 | 3.32 | 3.07 | 3.10 | 1,646 | 3.10 |
| 8/28/2026 | 3.40 | 3.70 | 3.13 | 3.13 | 4,616 | 3.13 |
| 8/27/2026 | 3.32 | 3.44 | 3.32 | 3.44 | 1,607 | 3.44 |
| 8/26/2026 | 3.52 | 3.61 | 3.45 | 3.61 | 2,088 | 3.61 |
| 8/25/2026 | 3.50 | 3.57 | 3.28 | 3.50 | 11,703 | 3.50 |
| 8/24/2026 | 3.79 | 3.91 | 3.65 | 3.65 | 4,572 | 3.65 |
| 8/21/2026 | 3.63 | 3.85 | 3.50 | 3.65 | 5,844 | 3.65 |
| 8/20/2026 | 3.45 | 3.60 | 3.21 | 3.52 | 6,680 | 3.52 |
| 8/19/2026 | 3.33 | 3.73 | 3.31 | 3.50 | 14,238 | 3.50 |
| 8/18/2026 | 3.38 | 3.39 | 3.26 | 3.26 | 1,975 | 3.26 |
| 8/17/2026 | 3.14 | 3.48 | 3.14 | 3.38 | 4,089 | 3.38 |
| 8/14/2026 | 3.30 | 3.50 | 3.12 | 3.35 | 3,396 | 3.35 |
| 8/13/2026 | 3.15 | 3.35 | 3.04 | 3.28 | 4,956 | 3.28 |
| 8/12/2026 | 3.30 | 3.44 | 3.19 | 3.26 | 4,877 | 3.26 |
| 8/11/2026 | 3.15 | 3.56 | 3.13 | 3.37 | 6,529 | 3.37 |
| 8/10/2026 | 3.60 | 3.62 | 3.11 | 3.23 | 8,979 | 3.23 |
| 8/07/2026 | 3.02 | 3.62 | 3.00 | 3.38 | 29,698 | 3.38 |
| 8/06/2026 | 2.66 | 3.08 | 2.66 | 2.89 | 15,714 | 2.89 |
| 8/05/2026 | 2.75 | 2.75 | 2.52 | 2.70 | 8,212 | 2.70 |
| 8/04/2026 | 3.23 | 3.35 | 2.50 | 2.50 | 30,825 | 2.50 |
| 8/03/2026 | 3.34 | 3.41 | 2.98 | 3.00 | 6,872 | 3.00 |
| 7/31/2026 | 3.15 | 3.35 | 2.92 | 3.16 | 13,134 | 3.16 |
| 7/30/2026 | 3.50 | 3.50 | 3.29 | 3.29 | 3,592 | 3.29 |
| 7/29/2026 | 3.30 | 3.41 | 3.30 | 3.30 | 5,434 | 3.30 |
| 7/28/2026 | 3.61 | 4.19 | 3.50 | 3.52 | 8,936 | 3.52 |
| 7/27/2026 | 3.27 | 4.00 | 3.18 | 3.77 | 32,989 | 3.77 |
| 7/24/2026 | 3.34 | 3.34 | 3.34 | 3.34 | 384 | 3.34 |
| 7/23/2026 | 3.16 | 3.20 | 3.12 | 3.15 | 2,975 | 3.15 |
| 7/22/2026 | 3.36 | 3.76 | 3.01 | 3.10 | 36,833 | 3.10 |
| 7/21/2026 | 3.29 | 3.52 | 3.18 | 3.35 | 6,084 | 3.35 |
| 7/20/2026 | 3.18 | 3.18 | 3.18 | 3.18 | 1,073 | 3.18 |
| 7/17/2026 | 3.35 | 3.35 | 3.01 | 3.17 | 7,404 | 3.17 |
| 7/16/2026 | 3.44 | 3.54 | 3.44 | 3.54 | 814 | 3.54 |
| 7/15/2026 | 3.63 | 3.63 | 3.55 | 3.55 | 1,862 | 3.55 |
| 7/14/2026 | 3.74 | 3.88 | 3.50 | 3.88 | 57,553 | 3.88 |
| 7/13/2026 | 3.67 | 3.78 | 3.47 | 3.78 | 12,347 | 3.78 |
| 7/10/2026 | 3.93 | 4.23 | 3.31 | 3.44 | 100,006 | 3.44 |
| 7/09/2026 | 3.34 | 3.50 | 3.26 | 3.46 | 7,113 | 3.46 |
| 7/08/2026 | 3.52 | 3.54 | 3.30 | 3.54 | 29,387 | 3.54 |
| 7/07/2026 | 3.53 | 3.69 | 3.36 | 3.69 | 278,641 | 3.69 |
| 7/06/2026 | 3.56 | 3.70 | 3.33 | 3.68 | 10,836 | 3.68 |
| 7/02/2026 | 3.92 | 3.92 | 3.38 | 3.56 | 24,672 | 3.56 |
| 7/01/2026 | 3.62 | 4.29 | 3.62 | 4.15 | 86,007 | 4.15 |
| 6/30/2026 | 3.67 | 6.38 | 3.18 | 4.42 | 1,321,899 | 4.42 |
| 6/29/2026 | 4.18 | 4.18 | 3.70 | 3.70 | 3,207 | 3.70 |
| 6/26/2026 | 4.07 | 4.07 | 4.02 | 4.07 | 1,762 | 4.07 |
| 6/25/2026 | 4.45 | 4.45 | 4.12 | 4.12 | 2,273 | 4.12 |
| 6/24/2026 | 4.53 | 4.53 | 4.45 | 4.45 | 3,375 | 4.45 |
| 6/23/2026 | 4.63 | 4.63 | 4.51 | 4.51 | 2,203 | 4.51 |
| 6/22/2026 | 4.51 | 4.51 | 4.51 | 4.51 | 435 | 4.51 |
| 6/18/2026 | 4.51 | 4.70 | 4.51 | 4.51 | 1,676 | 4.51 |
| 6/17/2026 | 4.61 | 4.65 | 4.51 | 4.55 | 2,949 | 4.55 |
| 6/16/2026 | 4.76 | 4.76 | 4.61 | 4.61 | 1,480 | 4.61 |
| 6/15/2026 | 4.86 | 5.07 | 4.50 | 4.75 | 4,339 | 4.75 |
| 6/12/2026 | 4.88 | 4.88 | 4.52 | 4.70 | 3,761 | 4.70 |
| 6/11/2026 | 4.71 | 4.72 | 4.43 | 4.50 | 6,447 | 4.50 |
| 6/10/2026 | 4.86 | 4.88 | 4.37 | 4.52 | 29,646 | 4.52 |
| 6/09/2026 | 5.25 | 5.25 | 5.02 | 4.84 | 6,169 | 4.84 |
| 6/08/2026 | 5.26 | 7.30 | 4.75 | 5.20 | 16,277 | 5.20 |
| 6/05/2026 | 6.30 | 6.50 | 5.39 | 5.52 | 18,819 | 5.52 |
| 6/04/2026 | 7.73 | 8.25 | 5.51 | 6.50 | 31,035 | 6.50 |
| 6/03/2026 | 8.22 | 8.89 | 8.00 | 8.00 | 2,640 | 8.00 |
| 6/02/2026 | 9.05 | 9.05 | 8.72 | 8.72 | 1,836 | 8.72 |