Dark

INTJ
Intelligent Group Limited Class A
stock NASDAQ

At Close

May 21, 2026

9.67USD-2.520%(-0.25)1,194

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-9.92)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-05-21	9.6700	9.6700	9.6700	9.6700	-2.520%	1,194	0.000%
2026-05-20	9.9200	9.9200	9.9200	9.9200	-1.782%	223	-2.520%
2026-05-19	10.1000	10.1000	10.1000	10.1000	-0.493%	604	-4.257%
2026-05-14	9.5500	10.1500	9.5500	10.1500	0.000%	229	-4.729%
2026-05-13	10.2100	10.2100	9.6275	10.1500	-0.478%	1,862	-4.729%
2026-05-11	9.2000	10.2000	8.7000	10.1988	+4.069%	3,952	-5.185%
2026-05-08	9.0400	10.2500	8.9900	9.8000	-2.000%	5,712	-1.327%
2026-05-07	10.0000	10.0593	10.0000	10.0000	0.000%	2,057	-3.300%
2026-05-06	10.5100	10.5100	9.8000	10.0000	+4.690%	1,069	-3.300%
2026-05-05	9.7000	10.0600	9.5520	9.5520	-6.810%	2,320	+1.235%
2026-05-04	10.2500	10.2500	10.2500	10.2500	+1.485%	295	-5.659%
2026-05-01	9.8000	10.1000	9.8000	10.1000	+1.000%	598	-4.257%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-0.596%	442	-3.300%
2026-04-29	10.1500	10.1500	10.0600	10.0600	+1.309%	661	-3.877%
2026-04-28	9.9000	10.3800	9.8000	9.9300	-4.151%	5,567	-2.618%
2026-04-23	10.0900	10.5600	9.7000	10.3600	+6.584%	4,916	-6.660%
2026-04-22	9.5600	10.1100	9.5600	9.7200	-4.799%	8,046	-0.514%
2026-04-21	10.2100	10.2100	10.2100	10.2100	+1.998%	1,233	-5.289%
2026-04-20	9.8700	10.2000	9.8600	10.0100	+0.613%	5,413	-3.397%
2026-04-17	9.4800	10.1000	9.0800	9.9490	+10.544%	13,323	-2.804%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+0.111%	1,223	+7.444%
2026-04-15	9.0000	9.0900	8.9900	8.9900	+2.743%	27,205	+7.564%
2026-04-14	8.8100	9.0000	8.7500	8.7500	-0.114%	22,226	+10.514%
2026-04-13	8.7300	8.7600	8.7300	8.7600	-3.418%	1,195	+10.388%
2026-04-10	8.5000	9.3900	8.5000	9.0700	+1.682%	3,916	+6.615%
2026-04-09	8.9100	8.9200	8.9100	8.9200	+9.314%	38	+8.408%
2026-04-08	8.6000	8.6000	8.1600	8.1600	-14.105%	1,809	+18.505%
2026-04-07	9.5100	9.8000	8.3000	9.5000	0.000%	9,674	+1.789%
2026-04-02	9.6000	9.6000	9.4300	9.5000	-5.941%	3,512	+1.789%
2026-04-01	9.3271	10.3000	9.3271	10.1000	+6.316%	4,518	-4.257%
2026-03-31	9.9700	10.2200	9.5000	9.5000	-4.801%	39,045	+1.789%
2026-03-30	9.9400	10.5000	9.5000	9.9791	+0.646%	34,849	-3.097%
2026-03-27	8.5750	10.3000	8.5750	9.9150	+24.717%	27,443	-2.471%
2026-03-26	8.0000	8.0800	7.9500	7.9500	-3.108%	1,953	+21.635%
2026-03-25	8.2800	8.5000	7.4800	8.2050	-1.145%	3,664	+17.855%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+3.620%	443	+16.506%
2026-03-23	7.4800	8.0100	7.4800	8.0100	+0.250%	1,422	+20.724%
2026-03-20	7.3900	9.3000	7.3400	7.9900	+13.333%	28,483	+21.026%
2026-03-19	7.3800	7.3800	7.0500	7.0500	-4.601%	737	+37.163%
2026-03-17	7.0500	7.3900	7.0500	7.3900	+3.938%	1,823	+30.853%
2026-03-16	6.9000	7.5100	6.8500	7.1100	+4.559%	2,760	+36.006%
2026-03-13	6.7900	7.4600	6.7900	6.8000	-6.207%	2,956	+42.206%
2026-03-12	6.7200	7.7000	6.7200	7.2500	+3.424%	11,480	+33.379%
2026-03-11	7.4100	7.4400	7.0100	7.0100	-4.626%	2,498	+37.946%
2026-03-10	7.1100	7.6200	7.1100	7.3500	+4.255%	1,787	+31.565%
2026-03-09	7.1700	7.1800	7.0500	7.0500	-0.704%	1,218	+37.163%
2026-03-06	6.9100	7.5300	6.9100	7.1000	+4.258%	6,959	+36.197%
2026-03-05	6.8100	6.8100	6.8100	6.8100	-2.853%	1,193	+41.997%
2026-03-04	6.9400	7.4199	6.6000	7.0100	0.000%	12,132	+37.946%
2026-03-03	6.5300	7.0100	6.5200	7.0100	+0.574%	5,684	+37.946%
2026-03-02	6.5700	7.4100	6.5238	6.9700	-1.325%	5,758	+38.737%
2026-02-27	7.0400	7.0636	7.0400	7.0636	-0.931%	1,333	+36.899%
2026-02-25	6.8500	7.1800	6.8300	7.1300	+0.564%	18,237	+35.624%
2026-02-24	7.1600	7.2250	6.9700	7.0900	-1.528%	11,040	+36.389%
2026-02-23	7.0700	7.2423	7.0298	7.2000	-0.544%	12,296	+34.306%
2026-02-20	7.1100	7.3000	7.0500	7.2394	+1.392%	38,111	+33.575%
2026-02-19	7.2750	7.4499	7.1000	7.1400	+1.709%	2,473	+35.434%
2026-02-18	6.6700	7.1200	6.6700	7.0200	+4.776%	8,163	+37.749%
2026-02-17	6.6000	7.2481	6.3000	6.7000	+0.299%	42,333	+44.328%
2026-02-13	6.7840	7.3780	6.3520	6.6800	+3.630%	20,222	+44.760%
2026-02-12	6.6120	6.7980	6.2540	6.4460	-0.309%	21,986	+50.016%
2026-02-11	6.9740	7.1000	6.4660	6.4660	-7.629%	13,224	+49.552%
2026-02-10	6.4040	7.1300	6.4020	7.0000	+6.061%	7,087	+38.143%
2026-02-09	5.9040	6.7980	5.8020	6.6000	+2.996%	6,281	+46.515%
2026-02-06	6.4000	6.6040	6.4000	6.4080	-0.528%	2,158	+50.905%
2026-02-05	7.1660	7.1660	6.4000	6.4420	-8.779%	6,194	+50.109%
2026-02-04	7.3040	7.9980	6.9500	7.0620	+3.761%	19,613	+36.930%
2026-02-03	8.1000	8.1000	6.8040	6.8060	-12.900%	5,648	+42.081%
2026-02-02	7.7900	8.6000	7.5000	7.8140	-2.325%	16,044	+23.752%
2026-01-30	7.7000	10.4000	7.3600	8.0000	+6.809%	58,353	+20.875%
2026-01-29	7.7800	7.8000	7.1600	7.4900	+0.998%	1,635	+29.105%
2026-01-28	6.8080	7.9200	6.6660	7.4160	+14.092%	12,411	+30.394%
2026-01-27	6.8660	7.0000	6.4640	6.5000	-3.931%	3,859	+48.769%
2026-01-26	7.0000	7.0000	6.4000	6.7660	+0.089%	1,614	+42.920%
2026-01-23	7.8000	7.8000	6.4380	6.7600	+1.807%	1,335	+43.047%
2026-01-22	8.0220	8.0220	6.0260	6.6400	-19.024%	12,581	+45.633%
2026-01-21	8.2000	8.2000	8.0000	8.2000	-0.702%	5,533	+17.927%
2026-01-20	8.4040	8.4040	7.6000	8.2580	-1.690%	5,566	+17.099%
2026-01-16	8.6000	8.6240	8.2020	8.4000	-2.144%	7,507	+15.119%
2026-01-15	9.6020	9.6020	8.3000	8.5840	-10.621%	7,024	+12.651%
2026-01-14	9.7800	9.8000	9.6020	9.6040	-2.577%	4,080	+0.687%
2026-01-13	9.8140	9.9800	9.8000	9.8580	-0.545%	3,665	-1.907%
2026-01-12	9.4940	10.0000	9.4940	9.9120	+0.855%	784	-2.441%
2026-01-09	9.8000	10.0000	9.6000	9.8280	-1.523%	1,320	-1.608%
2026-01-08	10.0000	10.3980	9.6000	9.9800	-0.200%	3,204	-3.106%
2026-01-07	11.6220	11.6220	9.8000	10.0000	-15.009%	12,009	-3.300%
2026-01-06	11.6020	11.9600	11.4480	11.7660	+1.239%	4,594	-17.814%
2026-01-05	12.0060	12.3000	11.6020	11.6220	-3.855%	2,282	-16.796%
2026-01-02	12.2400	12.2400	12.0000	12.0880	+0.717%	471	-20.003%
2025-12-31	11.7220	12.3000	11.7220	12.0020	+0.184%	561	-19.430%
2025-12-30	11.4020	12.1820	11.4020	11.9800	+3.222%	816	-19.282%
2025-12-29	11.0000	12.1980	10.7740	11.6060	+0.052%	1,054	-16.681%
2025-12-26	11.9500	11.9980	11.4060	11.6000	-3.317%	217	-16.638%
2025-12-24	11.6020	11.9980	11.5540	11.9980	+2.547%	358	-19.403%
2025-12-23	11.8000	11.8040	11.4140	11.7000	-0.847%	227	-17.350%
2025-12-22	11.2820	11.8000	11.2820	11.8000	+3.745%	104	-18.051%
2025-12-19	11.6020	11.6780	10.8020	11.3740	-2.369%	2,921	-14.982%
2025-12-18	11.6620	11.8460	11.4020	11.6500	-0.784%	240	-16.996%
2025-12-17	11.8220	11.9820	11.6020	11.7420	-3.103%	829	-17.646%
2025-12-16	12.0260	12.1500	12.0060	12.1180	-0.280%	138	-20.201%
2025-12-15	12.0040	12.1520	12.0040	12.1520	+1.233%	1,635	-20.425%
2025-12-12	12.0040	12.1960	12.0020	12.0040	-1.607%	406	-19.444%
2025-12-11	12.1520	12.2000	12.1520	12.2000	+0.395%	130	-20.738%
2025-12-10	11.9980	12.4400	11.7200	12.1520	+4.723%	2,676	-20.425%
2025-12-09	11.8020	11.9860	11.0020	11.6040	-5.258%	2,492	-16.667%
2025-12-08	12.3020	12.5200	11.9200	12.2480	-1.226%	1,033	-21.048%
2025-12-05	11.7060	12.4000	11.5120	12.4000	+4.712%	6,866	-22.016%
2025-12-04	11.6020	11.9680	11.4740	11.8420	+1.387%	2,405	-18.341%
2025-12-03	11.2020	11.6800	11.0020	11.6800	+4.379%	4,464	-17.209%
2025-12-02	10.8360	11.3900	10.8360	11.1900	+4.054%	1,441	-13.584%
2025-12-01	10.8000	10.8000	10.4020	10.7540	+1.760%	606	-10.080%
2025-11-28	10.6000	11.5600	10.2000	10.5680	+10.060%	6,442	-8.497%
2025-11-26	9.8000	10.2000	9.6020	9.6020	-5.863%	192	+0.708%
2025-11-25	9.8000	10.4000	9.8000	10.2000	-1.354%	400	-5.196%
2025-11-24	9.6000	10.4000	9.6000	10.3400	+4.508%	224	-6.480%
2025-11-21	9.4000	10.2000	9.4000	9.8940	+2.955%	6,273	-2.264%
2025-11-20	9.3760	10.0000	8.7680	9.6100	+8.588%	13,735	+0.624%
2025-11-19	10.3000	10.8000	8.4000	8.8500	-16.209%	14,980	+9.266%
2025-11-18	10.5000	10.8000	9.8000	10.5620	-3.455%	4,796	-8.445%
2025-11-17	10.4000	10.9900	10.3800	10.9400	+2.377%	391	-11.609%
2025-11-14	10.8020	11.1980	10.6200	10.6860	-2.837%	5,764	-9.508%
2025-11-13	11.0340	11.5460	10.6000	10.9980	-6.480%	6,579	-12.075%
2025-11-12	11.4000	12.3980	11.0040	11.7600	+3.176%	19,040	-17.772%
2025-11-11	10.6440	11.8000	10.6440	11.3980	+1.859%	5,364	-15.161%
2025-11-10	10.6200	11.1900	10.6200	11.1900	+2.154%	1,947	-13.584%
2025-11-07	10.9800	11.4680	10.8020	10.9540	-0.237%	718	-11.722%
2025-11-06	11.2520	11.2520	10.4440	10.9800	-5.345%	16,047	-11.931%
2025-11-05	10.8600	11.6000	10.8440	11.6000	+6.991%	7,630	-16.638%
2025-11-04	10.7020	10.9980	10.7020	10.8420	+0.111%	2,962	-10.810%
2025-11-03	10.3520	11.0000	10.3520	10.8300	-0.386%	8,502	-10.711%
2025-10-31	10.9400	10.9400	10.0880	10.8720	+1.989%	23,531	-11.056%
2025-10-30	10.4140	11.3780	10.4140	10.6600	+8.776%	20,286	-9.287%
2025-10-29	9.8400	10.3600	9.8000	9.8000	+0.410%	1,373	-1.327%
2025-10-28	9.9600	11.2000	9.6420	9.7600	-4.725%	7,323	-0.922%
2025-10-27	10.7000	10.7980	10.1120	10.2440	-5.148%	8,031	-5.603%
2025-10-24	9.8020	11.2000	9.8020	10.8000	+6.867%	13,077	-10.463%
2025-10-23	9.4360	10.6000	9.4360	10.1060	+1.060%	6,517	-4.314%
2025-10-22	9.8180	10.2000	9.8180	10.0000	-1.205%	2,066	-3.300%
2025-10-21	10.0000	10.6000	9.6000	10.1220	+1.180%	14,584	-4.466%
2025-10-20	10.6060	10.6060	9.6020	10.0040	-2.855%	23,421	-3.339%
2025-10-17	9.9800	10.3000	9.0200	10.2980	+9.483%	5,824	-6.098%
2025-10-16	10.3800	10.3800	9.4060	9.4060	-5.105%	7,463	+2.807%
2025-10-15	9.7320	10.3000	9.5040	9.9120	+0.466%	4,009	-2.441%
2025-10-14	10.3520	10.3520	9.3300	9.8660	-6.925%	6,647	-1.987%
2025-10-13	9.3260	11.0000	8.8800	10.6000	+10.256%	35,951	-8.774%
2025-10-10	9.6000	10.1000	9.5080	9.6140	-3.860%	14,458	+0.582%
2025-10-09	10.0000	10.1000	9.3200	10.0000	+2.229%	10,241	-3.300%
2025-10-08	9.1400	10.1000	8.8400	9.7820	+3.821%	12,650	-1.145%
2025-10-07	9.3840	9.7680	9.2200	9.4220	-5.610%	17,926	+2.632%
2025-10-06	9.1600	10.1600	8.9000	9.9820	-0.180%	57,376	-3.126%
2025-10-03	10.0920	10.0920	9.9040	10.0000	0.000%	446,063	-3.300%
2025-10-02	10.1980	10.1980	9.9440	10.0000	0.000%	2,019	-3.300%
2025-10-01	9.9980	10.2000	9.8780	10.0000	+1.174%	5,471	-3.300%
2025-09-30	9.9000	10.3600	9.7080	9.8840	-1.101%	23,385	-2.165%
2025-09-29	10.0000	10.1960	9.8400	9.9940	-0.040%	12,704	-3.242%
2025-09-26	9.5020	10.6000	9.4060	9.9980	+2.439%	5,396	-3.281%
2025-09-25	9.8220	10.1000	9.6000	9.7600	-2.224%	2,561	-0.922%
2025-09-24	9.9900	10.2000	9.8000	9.9820	-2.118%	20,942	-3.126%
2025-09-23	10.0600	10.5860	9.9000	10.1980	-4.082%	11,562	-5.177%
2025-09-22	10.4060	10.7000	9.4000	10.6320	-2.637%	11,781	-9.048%
2025-09-19	11.4800	11.4800	10.4200	10.9200	-4.462%	8,935	-11.447%
2025-09-18	11.4460	11.9000	11.4000	11.4300	-2.241%	3,883	-15.398%
2025-09-17	11.8860	11.9900	11.5000	11.6920	-1.616%	12,684	-17.294%
2025-09-16	12.0000	13.0000	11.2200	11.8840	-12.630%	46,115	-18.630%
2025-09-15	14.6000	14.9480	13.2700	13.6020	-3.189%	9,858	-28.908%
2025-09-12	13.9800	14.4000	13.5980	14.0500	+0.371%	5,001	-31.174%
2025-09-11	12.7360	14.1900	12.3300	13.9980	+10.203%	15,117	-30.919%
2025-09-10	12.1400	13.0000	12.0000	12.7020	+2.336%	11,877	-23.870%
2025-09-09	11.9800	12.5960	11.3380	12.4120	+10.055%	29,652	-22.092%
2025-09-08	10.9360	12.7440	10.8000	11.2780	-4.148%	6,313	-14.258%
2025-09-05	11.6000	12.3980	11.4220	11.7660	+0.051%	10,474	-17.814%
2025-09-04	13.4000	14.0000	11.2000	11.7600	-16.000%	31,434	-17.772%
2025-09-03	11.7500	15.7980	11.7000	14.0000	+22.764%	44,859	-30.929%
2025-09-02	11.6600	12.0000	11.0000	11.4040	-0.315%	6,153	-15.205%
2025-08-29	11.5000	12.5400	10.7520	11.4400	-0.522%	471	-15.472%
2025-08-28	10.8000	12.0000	10.6000	11.5000	+5.913%	3,578	-15.913%
2025-08-27	11.1400	11.4000	10.6000	10.8580	-1.291%	1,656	-10.941%
2025-08-26	11.2000	11.4000	10.2020	11.0000	-0.218%	3,377	-12.091%
2025-08-25	11.5700	12.0000	11.0000	11.0240	-8.133%	4,359	-12.282%
2025-08-22	11.3920	12.2000	11.0000	12.0000	+6.648%	3,552	-19.417%
2025-08-21	10.7000	11.3260	10.6440	11.2520	+5.931%	2,486	-14.060%
2025-08-20	11.3800	11.7500	10.6200	10.6220	+0.132%	5,917	-8.963%
2025-08-19	11.2220	11.8020	10.4000	10.6080	-5.353%	6,811	-8.842%
2025-08-18	12.0000	12.9600	11.2040	11.2080	-7.172%	4,739	-13.722%
2025-08-15	11.1540	12.3040	10.2000	12.0740	+4.991%	2,785	-19.911%
2025-08-14	14.2640	15.1480	9.0000	11.5000	-26.376%	22,002	-15.913%
2025-08-13	16.0000	16.0000	14.9600	15.6200	-1.860%	5,761	-38.092%
2025-08-12	15.4020	16.9980	15.2040	15.9160	+2.026%	6,446	-39.244%
2025-08-11	20.6000	20.6000	12.3820	15.6000	-30.351%	20,175	-38.013%
2025-08-08	20.8000	22.4000	20.8000	22.3980	+4.664%	9,283	-56.827%
2025-08-07	24.2000	24.4000	17.2000	21.4000	-6.957%	13,338	-54.813%
2025-08-06	23.6000	23.6000	22.9240	23.0000	-0.862%	1,701	-57.957%
2025-08-05	23.4000	23.6000	22.6000	23.2000	-0.429%	1,159	-58.319%
2025-08-04	23.4000	23.4000	22.4000	23.3000	+2.193%	978	-58.498%
2025-08-01	22.0000	23.9980	20.4000	22.8000	-3.390%	3,684	-57.588%
2025-07-31	23.2000	23.8000	23.2000	23.6000	+0.855%	5,093	-59.025%
2025-07-30	24.6000	24.6000	23.2000	23.4000	-3.306%	28,451	-58.675%
2025-07-29	24.4000	25.4580	23.2000	24.2000	-1.626%	9,077	-60.041%
2025-07-28	25.2000	26.0000	23.6000	24.6000	+0.944%	16,210	-60.691%
2025-07-25	25.8000	25.8000	23.8000	24.3700	+1.120%	840	-60.320%
2025-07-24	22.8000	24.2000	22.8000	24.1000	+2.991%	1,456	-59.876%
2025-07-23	25.4000	25.6000	21.2000	23.4000	-8.594%	5,602	-58.675%
2025-07-22	24.6000	26.3560	24.6000	25.6000	-3.030%	3,173	-62.227%
2025-07-21	28.4000	31.7640	24.8000	26.4000	-6.383%	13,438	-63.371%
2025-07-18	32.8000	32.9980	28.2000	28.2000	-11.321%	4,138	-65.709%
2025-07-17	29.8000	33.0000	29.8000	31.8000	+3.922%	1,794	-69.591%
2025-07-16	27.2000	32.0000	27.2000	30.6000	+9.286%	4,933	-68.399%
2025-07-15	31.6000	33.9880	21.4000	28.0000	-15.152%	38,738	-65.464%
2025-07-14	31.6000	33.8000	31.6000	33.0000	+10.000%	21,159	-70.697%
2025-07-11	28.0000	30.6000	26.6000	30.0000	+9.091%	11,716	-67.767%
2025-07-10	25.6000	27.6000	24.6000	27.5000	+8.268%	6,748	-64.836%
2025-07-09	24.0000	25.8000	23.2000	25.4000	+7.627%	10,100	-61.929%
2025-07-08	23.2000	24.3000	22.6000	23.6000	+5.357%	9,654	-59.025%
2025-07-07	21.2000	23.0000	20.3020	22.4000	+3.704%	11,878	-56.830%
2025-07-03	19.9400	22.2000	19.9400	21.6000	+8.000%	10,593	-55.231%
2025-07-02	19.8000	20.4000	19.5920	20.0000	+0.010%	33,545	-51.650%
2025-07-01	20.0000	20.2000	19.6160	19.9980	-3.856%	17,211	-51.645%
2025-06-30	20.8000	21.0000	19.6400	20.8000	+1.961%	7,116	-53.510%
2025-06-27	20.3800	21.0000	18.8220	20.4000	+0.990%	24,372	-52.598%
2025-06-26	19.9400	21.0000	19.6000	20.2000	+1.010%	10,959	-52.129%
2025-06-25	18.5640	20.8000	18.2360	19.9980	+8.922%	15,433	-51.645%
2025-06-24	17.2000	18.9000	17.2000	18.3600	+6.744%	7,532	-47.331%
2025-06-23	16.4900	18.0720	16.4220	17.2000	+1.176%	4,991	-43.779%
2025-06-20	16.8000	17.8600	15.6000	17.0000	+1.190%	9,154	-43.118%
2025-06-18	14.4000	18.0000	14.4000	16.8000	+20.000%	41,477	-42.440%
2025-06-17	11.0000	14.2000	10.6000	14.0000	+33.843%	59,729	-30.929%
2025-06-16	15.2120	15.3980	10.1360	10.4600	-33.299%	116,059	-7.553%
2025-06-13	15.7980	16.3800	14.6060	15.6820	+4.407%	5,437	-38.337%
2025-06-12	15.0000	15.8000	14.6000	15.0200	-2.468%	4,387	-35.619%
2025-06-11	14.6020	15.5040	14.6000	15.4000	+5.479%	4,659	-37.208%
2025-06-10	14.2000	15.0000	13.6020	14.6000	+1.038%	8,208	-33.767%
2025-06-09	12.9560	15.0000	12.2000	14.4500	+8.159%	20,748	-33.080%
2025-06-06	12.6640	13.3980	12.1080	13.3600	+7.951%	1,572	-27.620%
2025-06-05	12.0000	12.8200	11.6600	12.3760	+3.133%	5,890	-21.865%
2025-06-04	12.4000	12.8000	11.6560	12.0000	0.000%	4,109	-19.417%
2025-06-03	11.6000	12.4000	11.4100	12.0000	+0.368%	1,336	-19.417%
2025-06-02	12.5800	12.8720	11.6000	11.9560	-5.858%	3,956	-19.120%
2025-05-30	12.9200	12.9200	12.1920	12.7000	-0.470%	1,926	-23.858%
2025-05-29	12.0080	13.4000	11.6200	12.7600	+3.069%	8,489	-24.216%
2025-05-28	11.2500	13.0000	11.2440	12.3800	+5.272%	10,220	-21.890%
2025-05-27	11.6440	12.3420	11.2280	11.7600	+4.738%	2,907	-17.772%
2025-05-23	10.8000	11.2300	10.7000	11.2280	+2.091%	1,957	-13.876%
2025-05-22	10.8000	11.0000	10.6000	10.9980	+0.530%	1,665	-12.075%
2025-05-21	10.7800	11.5000	10.7740	10.9400	-0.545%	5,175	-11.609%
2025-05-20	10.7780	11.7000	10.7000	11.0000	-1.786%	2,171	-12.091%
2025-05-19	11.3800	11.8000	10.6820	11.2000	-1.235%	2,122	-13.661%
2025-05-16	11.0080	12.9320	10.7000	11.3400	+0.071%	8,422	-14.727%
2025-05-15	11.5000	12.8760	10.6380	11.3320	-6.052%	6,496	-14.666%
2025-05-14	12.2180	12.5600	11.8060	12.0620	-8.190%	10,693	-19.831%
2025-05-13	12.4040	13.3980	11.6040	13.1380	+4.602%	38,528	-26.397%
2025-05-12	11.4520	14.0000	10.7040	12.5600	+8.276%	55,194	-23.010%
2025-05-09	10.4000	12.8000	10.3020	11.6000	+7.427%	30,755	-16.638%
2025-05-08	10.4000	11.2000	10.2200	10.7980	+0.223%	5,211	-10.446%
2025-05-07	10.6000	11.1620	10.4000	10.7740	-0.535%	3,751	-10.247%
2025-05-06	11.2320	11.4800	10.0420	10.8320	-6.459%	5,321	-10.727%
2025-05-05	11.4000	11.6000	10.6200	11.5800	+1.757%	7,217	-16.494%
2025-05-02	11.3800	11.6000	10.3040	11.3800	+4.404%	7,257	-15.026%
2025-05-01	10.8060	11.8000	10.0200	10.9000	+2.117%	12,303	-11.284%
2025-04-30	11.0660	11.1000	10.0200	10.6740	-10.287%	9,787	-9.406%
2025-04-29	11.6000	12.3900	11.1400	11.8980	-11.736%	18,737	-18.726%
2025-04-28	13.4800	13.6380	11.0000	13.4800	-12.581%	307,242	-28.264%
2025-04-25	14.7000	16.8000	14.7000	15.4200	+4.189%	54,243	-37.289%
2025-04-24	15.9800	16.1800	14.4000	14.8000	-1.333%	36,075	-34.662%
2025-04-23	15.6000	16.8000	13.5700	15.0000	+2.740%	58,498	-35.533%
2025-04-22	11.6000	14.6000	11.5980	14.6000	+37.736%	32,111	-33.767%
2025-04-21	10.2000	11.1000	10.2000	10.6000	+3.922%	2,221	-8.774%
2025-04-17	10.4500	11.0500	10.0000	10.2000	-5.730%	2,002	-5.196%
2025-04-16	10.8660	11.0000	10.5600	10.8200	-4.451%	6,142	-10.628%
2025-04-15	11.6000	11.6000	9.8020	11.3240	+2.036%	2,134	-14.606%
2025-04-14	11.2000	11.8000	10.4640	11.0980	-2.649%	1,828	-12.867%
2025-04-11	10.4000	12.2000	10.4000	11.4000	+5.653%	3,316	-15.175%
2025-04-10	10.0000	10.7900	10.0000	10.7900	+3.372%	669	-10.380%
2025-04-09	10.3000	11.0000	10.0000	10.4380	-1.137%	1,777	-7.358%
2025-04-08	10.2720	11.9420	9.6980	10.5580	+3.490%	3,764	-8.411%
2025-04-07	10.2820	11.9180	10.1000	10.2020	-3.755%	541	-5.215%
2025-04-04	11.6020	12.2000	9.6820	10.6000	-13.975%	16,321	-8.774%
2025-04-03	11.5960	13.0000	11.5640	12.3220	+2.683%	4,580	-21.522%
2025-04-02	12.6000	12.6000	11.5640	12.0000	0.000%	1,231	-19.417%
2025-04-01	12.0020	12.6800	11.6800	12.0000	-4.762%	689	-19.417%
2025-03-31	12.0360	12.6000	12.0000	12.6000	-2.326%	500	-23.254%
2025-03-28	12.6000	12.9000	11.4000	12.9000	+2.871%	2,613	-25.039%
2025-03-27	13.0980	13.1960	12.4400	12.5400	-4.784%	1,167	-22.887%
2025-03-26	14.3540	14.3540	12.8800	13.1700	-11.001%	5,032	-26.576%
2025-03-25	13.7100	15.7400	13.0000	14.7980	+9.566%	12,401	-34.653%
2025-03-24	13.1000	13.9980	12.9780	13.5060	+2.629%	1,121	-28.402%
2025-03-21	12.9280	13.2000	12.8400	13.1600	-2.519%	837	-26.520%
2025-03-20	14.0000	14.2000	12.8140	13.5000	-2.245%	1,877	-28.370%
2025-03-19	13.0000	13.8100	12.8820	13.8100	+6.231%	1,862	-29.978%
2025-03-18	13.7360	13.7400	13.0000	13.0000	-8.192%	812	-25.615%
2025-03-17	13.0000	14.6000	12.5000	14.1600	+8.092%	5,460	-31.709%
2025-03-14	14.2840	14.2840	12.8200	13.1000	+3.150%	1,492	-26.183%
2025-03-13	14.2800	14.2800	12.2000	12.7000	-12.172%	9,721	-23.858%
2025-03-12	14.4240	16.4000	14.4240	14.4600	-14.931%	17,145	-33.126%
2025-03-11	14.9800	17.0000	14.2000	16.9980	+14.851%	76,668	-43.111%
2025-03-10	15.9040	15.9040	14.6600	14.8000	-8.631%	410	-34.662%
2025-03-07	15.6000	16.2100	15.6000	16.1980	+3.833%	203	-40.301%
2025-03-06	15.6000	16.4100	15.6000	15.6000	-3.130%	233	-38.013%
2025-03-05	15.2000	17.0000	15.0000	16.1040	+3.231%	1,427	-39.953%
2025-03-04	14.7200	15.6000	14.3440	15.6000	+5.978%	907	-38.013%
2025-03-03	16.0240	16.2000	14.7200	14.7200	-5.677%	696	-34.307%
2025-02-28	14.6400	17.8000	14.6000	15.6060	+5.933%	2,255	-38.037%
2025-02-27	16.0000	16.0000	14.4000	14.7320	-5.588%	3,523	-34.361%
2025-02-26	16.4000	16.9020	15.4100	15.6040	-5.293%	3,434	-38.029%
2025-02-25	17.1300	17.4800	16.4000	16.4760	-9.273%	1,468	-41.309%
2025-02-24	19.7960	19.7960	16.6460	18.1600	-4.421%	4,295	-46.751%
2025-02-21	17.6000	21.0000	17.6000	19.0000	+8.522%	21,990	-49.105%
2025-02-20	18.8000	18.8000	16.8240	17.5080	-5.495%	2,456	-44.768%
2025-02-19	17.8000	19.4000	17.2000	18.5260	-0.398%	3,277	-47.803%
2025-02-18	17.0000	19.0000	16.7000	18.6000	+6.286%	3,472	-48.011%
2025-02-14	17.7500	17.7500	16.7000	17.5000	-2.235%	1,428	-44.743%
2025-02-13	16.0420	19.5920	15.5960	17.9000	+11.707%	12,253	-45.978%
2025-02-12	16.7200	16.7200	16.0240	16.0240	-0.792%	479	-39.653%
2025-02-11	17.0000	17.2000	16.1500	16.1520	-6.093%	1,256	-40.131%
2025-02-10	17.1800	18.6000	16.8000	17.2000	+3.552%	2,460	-43.779%
2025-02-07	17.4800	17.4800	15.9200	16.6100	+1.902%	466	-41.782%
2025-02-06	15.8060	17.7980	15.6060	16.3000	-1.212%	4,643	-40.675%
2025-02-05	15.6040	16.6620	15.6000	16.5000	+4.430%	1,149	-41.394%
2025-02-04	15.4200	16.8000	15.4200	15.8000	-2.685%	2,115	-38.797%
2025-02-03	15.8000	16.3000	15.6020	16.2360	+1.475%	1,541	-40.441%
2025-01-31	15.6000	17.1980	15.4000	16.0000	+1.924%	9,831	-39.563%
2025-01-30	15.7020	15.9980	15.2020	15.6980	+0.512%	3,110	-38.400%
2025-01-29	16.2200	16.2200	15.6000	15.6180	-0.624%	394	-38.084%
2025-01-28	16.4000	16.4000	15.1080	15.7160	-2.252%	1,924	-38.470%
2025-01-27	15.1080	16.6000	14.8000	16.0780	-1.963%	4,933	-39.856%
2025-01-24	16.5620	16.5620	16.0000	16.4000	+2.054%	851	-41.037%
2025-01-23	15.9400	16.7760	14.4020	16.0700	+1.709%	7,457	-39.826%
2025-01-22	15.8060	16.6780	15.6200	15.8000	-3.541%	1,564	-38.797%
2025-01-21	16.5080	16.7940	16.0800	16.3800	+0.986%	2,608	-40.965%
2025-01-17	16.3520	16.7980	15.9040	16.2200	-3.464%	1,313	-40.382%
2025-01-16	17.6000	17.6000	16.1000	16.8020	-1.165%	1,770	-42.447%
2025-01-15	16.0000	17.7760	15.6000	17.0000	+6.250%	4,362	-43.118%
2025-01-14	16.2000	16.5200	15.6000	16.0000	-2.284%	1,487	-39.563%
2025-01-13	16.0160	16.7980	15.2200	16.3740	+2.082%	10,729	-40.943%
2025-01-10	16.7800	17.5960	15.5000	16.0400	-5.536%	5,304	-39.713%
2025-01-08	16.9400	17.4000	15.0220	16.9800	+0.236%	10,405	-43.051%
2025-01-07	17.4000	18.9980	16.8600	16.9400	-3.673%	8,912	-42.916%
2025-01-06	23.2000	23.2000	16.8000	17.5860	-22.868%	28,946	-45.013%
2025-01-03	24.2000	25.8000	21.4000	22.8000	-10.236%	19,112	-57.588%
2025-01-02	23.4000	28.4000	21.4000	25.4000	+6.723%	83,259	-61.929%
2024-12-31	21.8000	25.2000	19.7500	23.8000	+12.796%	34,988	-59.370%
2024-12-30	20.8000	21.6000	19.3500	21.1000	+10.471%	26,060	-54.171%
2024-12-27	18.6000	19.1000	18.0000	19.1000	+2.688%	2,211	-49.372%
2024-12-26	18.4000	18.8000	17.3200	18.6000	-0.011%	1,878	-48.011%
2024-12-24	18.8000	18.8000	17.8620	18.6020	-3.115%	116	-48.016%
2024-12-23	18.4000	19.2000	17.8000	19.2000	+9.091%	1,276	-49.635%
2024-12-20	18.0000	18.3000	17.6000	17.6000	+0.548%	571	-45.057%
2024-12-19	18.2000	18.6000	17.3000	17.5040	-4.870%	1,375	-44.755%
2024-12-18	18.6000	19.5000	18.2000	18.4000	+2.188%	406	-47.446%
2024-12-17	19.1000	19.1000	17.2000	18.0060	-0.563%	2,022	-46.296%
2024-12-16	19.8980	19.8980	18.0560	18.1080	-6.166%	1,161	-46.598%
2024-12-13	19.6000	20.2000	19.0320	19.2980	-0.258%	410	-49.891%
2024-12-12	19.2000	20.4000	19.0020	19.3480	+0.436%	1,626	-50.021%
2024-12-11	19.6000	19.9000	19.0000	19.2640	-6.267%	1,333	-49.803%
2024-12-10	20.4000	21.8000	18.8900	20.5520	+1.743%	12,880	-52.949%
2024-12-09	19.0000	22.4020	19.0000	20.2000	+1.508%	11,922	-52.129%
2024-12-06	20.4040	20.4040	19.6000	19.9000	+1.520%	1,202	-51.407%
2024-12-05	21.4000	21.4000	18.2200	19.6020	-10.900%	2,994	-50.668%
2024-12-04	19.0000	22.9980	18.3020	22.0000	+19.565%	17,517	-56.045%
2024-12-03	18.4000	18.4000	17.2000	18.4000	0.000%	1,176	-47.446%
2024-12-02	18.9000	18.9000	18.1460	18.4000	-1.288%	1,335	-47.446%
2024-11-29	18.5000	19.0000	18.0000	18.6400	+1.304%	992	-48.122%
2024-11-27	17.6040	18.4000	17.6020	18.4000	-1.075%	766	-47.446%
2024-11-26	18.0000	19.0000	17.4000	18.6000	+2.198%	1,547	-48.011%
2024-11-25	16.6760	19.0340	16.6760	18.2000	+4.960%	11,899	-46.868%
2024-11-22	17.1800	17.3400	16.9800	17.3400	+3.362%	503	-44.233%
2024-11-21	17.3980	17.3980	16.7240	16.7760	-3.586%	336	-42.358%
2024-11-20	16.6000	18.0340	16.6000	17.4000	+4.819%	762	-44.425%
2024-11-19	17.0000	17.5300	16.4000	16.6000	-3.466%	1,876	-41.747%
2024-11-18	17.7000	18.1800	17.1000	17.1960	-3.502%	1,351	-43.766%
2024-11-15	17.4000	18.7980	17.2000	17.8200	+1.250%	14,131	-45.735%

.dark-mode .NrrTsH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NrrTsH{ color: #333333; background-color: white; border: 2px solid #333333; }INTJIntelligent Group Limited Class Astock NASDAQ

INTJ
Intelligent Group Limited Class A
stock NASDAQ