Dark

INTJ
Intelligent Group Limited Class A
stock NASDAQ

At Close

Jul 23, 2026

3.15USD+1.613%(+0.05)384

2.58Bid 3.88Ask 1.30Spread

Pre-market

0.00USD-100.000%(-3.10)0

After-hours

Jul 23, 2026 4:01:30 PM EDT

3.20USD-13.043%(-0.48)500

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-23	3.1600	3.2000	3.1200	3.1500	+1.613%	2,975	0.000%
2026-07-22	3.3600	3.7600	3.0112	3.1000	-7.463%	36,833	+1.613%
2026-07-21	3.2900	3.5150	3.1800	3.3500	+5.346%	6,084	-5.970%
2026-07-20	3.1800	3.1800	3.1800	3.1800	+0.315%	1,073	-0.943%
2026-07-17	3.3550	3.3550	3.0100	3.1700	-10.434%	7,404	-0.631%
2026-07-16	3.4450	3.5393	3.4450	3.5393	-0.301%	814	-10.999%
2026-07-15	3.6282	3.6282	3.5500	3.5500	-8.505%	1,897	-11.268%
2026-07-14	3.7400	3.8800	3.5000	3.8800	+2.646%	57,553	-18.814%
2026-07-13	3.6700	3.7800	3.4700	3.7800	+9.884%	12,347	-16.667%
2026-07-10	3.9300	4.2300	3.3087	3.4400	-0.578%	100,006	-8.430%
2026-07-09	3.3400	3.4950	3.2600	3.4600	-2.260%	7,134	-8.960%
2026-07-08	3.5200	3.5400	3.3000	3.5400	-4.065%	29,397	-11.017%
2026-07-07	3.5300	3.6900	3.3620	3.6900	+0.272%	281,236	-14.634%
2026-07-06	3.5600	3.7000	3.3300	3.6800	+3.371%	10,836	-14.402%
2026-07-02	3.9200	3.9200	3.3800	3.5600	-14.217%	24,672	-11.517%
2026-07-01	3.9100	4.2900	3.6200	4.1500	-6.109%	86,163	-24.096%
2026-06-30	3.6686	6.3800	3.1800	4.4200	+19.459%	1,335,854	-28.733%
2026-06-29	4.1760	4.1760	3.7000	3.7000	-9.089%	3,207	-14.865%
2026-06-26	4.0700	4.0700	4.0200	4.0699	-1.216%	1,762	-22.603%
2026-06-25	4.4500	4.4500	4.1200	4.1200	-7.416%	2,573	-23.544%
2026-06-24	4.5300	4.5300	4.4500	4.4500	-1.330%	3,375	-29.213%
2026-06-23	4.6250	4.6250	4.5100	4.5100	-0.022%	2,203	-30.155%
2026-06-22	4.5110	4.5110	4.5110	4.5110	-0.055%	435	-30.171%
2026-06-18	4.5100	4.7000	4.5100	4.5135	-0.802%	1,676	-30.209%
2026-06-17	4.6100	4.6500	4.5100	4.5500	-1.302%	2,949	-30.769%
2026-06-16	4.7600	4.7600	4.6100	4.6100	-2.947%	1,480	-31.670%
2026-06-15	4.8600	5.0731	4.5000	4.7500	+1.064%	4,339	-33.684%
2026-06-12	4.8800	4.8800	4.5200	4.7000	+4.444%	3,761	-32.979%
2026-06-11	4.7100	4.7200	4.4300	4.5000	-0.442%	6,447	-30.000%
2026-06-10	4.8577	4.8800	4.3700	4.5200	-6.612%	29,647	-30.310%
2026-06-09	5.2500	5.2500	4.8000	4.8400	-6.923%	6,169	-34.917%
2026-06-08	5.2600	7.3000	4.7550	5.2000	-5.797%	16,277	-39.423%
2026-06-05	6.3000	6.5000	5.3900	5.5200	-15.076%	18,819	-42.935%
2026-06-04	7.7300	8.2500	5.5100	6.4999	-18.751%	31,033	-51.538%
2026-06-03	8.2200	8.8900	8.0000	8.0000	-8.257%	2,640	-60.625%
2026-06-02	9.0500	9.0500	8.7200	8.7200	-10.838%	1,836	-63.876%
2026-06-01	9.0800	9.7800	9.0800	9.7800	+2.947%	929	-67.791%
2026-05-29	10.1000	10.1000	9.5000	9.5000	-3.061%	1,733	-66.842%
2026-05-26	9.8000	9.8000	9.8000	9.8000	+1.344%	411	-67.857%
2026-05-21	9.6700	9.6700	9.6700	9.6700	-2.520%	1,194	-67.425%
2026-05-20	9.9200	9.9200	9.9200	9.9200	-1.782%	223	-68.246%
2026-05-19	10.1000	10.1000	10.1000	10.1000	-0.493%	604	-68.812%
2026-05-14	9.5500	10.1500	9.5500	10.1500	0.000%	229	-68.966%
2026-05-13	10.2100	10.2100	9.6275	10.1500	-0.478%	1,862	-68.966%
2026-05-11	9.2000	10.2000	8.7000	10.1988	+4.069%	3,952	-69.114%
2026-05-08	9.0400	10.2500	8.9900	9.8000	-2.000%	5,712	-67.857%
2026-05-07	10.0000	10.0593	10.0000	10.0000	0.000%	2,057	-68.500%
2026-05-06	10.5100	10.5100	9.8000	10.0000	+4.690%	1,069	-68.500%
2026-05-05	9.7000	10.0600	9.5520	9.5520	-6.810%	2,320	-67.023%
2026-05-04	10.2500	10.2500	10.2500	10.2500	+1.485%	295	-69.268%
2026-05-01	9.8000	10.1000	9.8000	10.1000	+1.000%	598	-68.812%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-0.596%	442	-68.500%
2026-04-29	10.1500	10.1500	10.0600	10.0600	+1.309%	661	-68.688%
2026-04-28	9.9000	10.3800	9.8000	9.9300	-4.151%	5,567	-68.278%
2026-04-23	10.0900	10.5600	9.7000	10.3600	+6.584%	4,916	-69.595%
2026-04-22	9.5600	10.1100	9.5600	9.7200	-4.799%	8,046	-67.593%
2026-04-21	10.2100	10.2100	10.2100	10.2100	+1.998%	1,233	-69.148%
2026-04-20	9.8700	10.2000	9.8600	10.0100	+0.613%	5,413	-68.531%
2026-04-17	9.4800	10.1000	9.0800	9.9490	+10.544%	13,323	-68.339%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+0.111%	1,223	-65.000%
2026-04-15	9.0000	9.0900	8.9900	8.9900	+2.743%	27,205	-64.961%
2026-04-14	8.8100	9.0000	8.7500	8.7500	-0.114%	22,226	-64.000%
2026-04-13	8.7300	8.7600	8.7300	8.7600	-3.418%	1,195	-64.041%
2026-04-10	8.5000	9.3900	8.5000	9.0700	+1.682%	3,916	-65.270%
2026-04-09	8.9100	8.9200	8.9100	8.9200	+9.314%	38	-64.686%
2026-04-08	8.6000	8.6000	8.1600	8.1600	-14.105%	1,809	-61.397%
2026-04-07	9.5100	9.8000	8.3000	9.5000	0.000%	9,674	-66.842%
2026-04-02	9.6000	9.6000	9.4300	9.5000	-5.941%	3,512	-66.842%
2026-04-01	9.3271	10.3000	9.3271	10.1000	+6.316%	4,518	-68.812%
2026-03-31	9.9700	10.2200	9.5000	9.5000	-4.801%	39,045	-66.842%
2026-03-30	9.9400	10.5000	9.5000	9.9791	+0.646%	34,849	-68.434%
2026-03-27	8.5750	10.3000	8.5750	9.9150	+24.717%	27,443	-68.230%
2026-03-26	8.0000	8.0800	7.9500	7.9500	-3.108%	1,953	-60.377%
2026-03-25	8.2800	8.5000	7.4800	8.2050	-1.145%	3,664	-61.609%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+3.620%	443	-62.048%
2026-03-23	7.4800	8.0100	7.4800	8.0100	+0.250%	1,422	-60.674%
2026-03-20	7.3900	9.3000	7.3400	7.9900	+13.333%	28,483	-60.576%
2026-03-19	7.3800	7.3800	7.0500	7.0500	-4.601%	737	-55.319%
2026-03-17	7.0500	7.3900	7.0500	7.3900	+3.938%	1,823	-57.375%
2026-03-16	6.9000	7.5100	6.8500	7.1100	+4.559%	2,760	-55.696%
2026-03-13	6.7900	7.4600	6.7900	6.8000	-6.207%	2,956	-53.676%
2026-03-12	6.7200	7.7000	6.7200	7.2500	+3.424%	11,480	-56.552%
2026-03-11	7.4100	7.4400	7.0100	7.0100	-4.626%	2,498	-55.064%
2026-03-10	7.1100	7.6200	7.1100	7.3500	+4.255%	1,787	-57.143%
2026-03-09	7.1700	7.1800	7.0500	7.0500	-0.704%	1,218	-55.319%
2026-03-06	6.9100	7.5300	6.9100	7.1000	+4.258%	6,959	-55.634%
2026-03-05	6.8100	6.8100	6.8100	6.8100	-2.853%	1,193	-53.744%
2026-03-04	6.9400	7.4199	6.6000	7.0100	0.000%	12,132	-55.064%
2026-03-03	6.5300	7.0100	6.5200	7.0100	+0.574%	5,684	-55.064%
2026-03-02	6.5700	7.4100	6.5238	6.9700	-1.325%	5,758	-54.806%
2026-02-27	7.0400	7.0636	7.0400	7.0636	-0.931%	1,333	-55.405%
2026-02-25	6.8500	7.1800	6.8300	7.1300	+0.564%	18,237	-55.820%
2026-02-24	7.1600	7.2250	6.9700	7.0900	-1.528%	11,040	-55.571%
2026-02-23	7.0700	7.2423	7.0298	7.2000	-0.544%	12,296	-56.250%
2026-02-20	7.1100	7.3000	7.0500	7.2394	+1.392%	38,111	-56.488%
2026-02-19	7.2750	7.4499	7.1000	7.1400	+1.709%	2,473	-55.882%
2026-02-18	6.6700	7.1200	6.6700	7.0200	+4.776%	8,163	-55.128%
2026-02-17	6.6000	7.2481	6.3000	6.7000	+0.299%	42,333	-52.985%
2026-02-13	6.7840	7.3780	6.3520	6.6800	+3.630%	20,222	-52.844%
2026-02-12	6.6120	6.7980	6.2540	6.4460	-0.309%	21,986	-51.132%
2026-02-11	6.9740	7.1000	6.4660	6.4660	-7.629%	13,224	-51.284%
2026-02-10	6.4040	7.1300	6.4020	7.0000	+6.061%	7,087	-55.000%
2026-02-09	5.9040	6.7980	5.8020	6.6000	+2.996%	6,281	-52.273%
2026-02-06	6.4000	6.6040	6.4000	6.4080	-0.528%	2,158	-50.843%
2026-02-05	7.1660	7.1660	6.4000	6.4420	-8.779%	6,194	-51.102%
2026-02-04	7.3040	7.9980	6.9500	7.0620	+3.761%	19,613	-55.395%
2026-02-03	8.1000	8.1000	6.8040	6.8060	-12.900%	5,648	-53.717%
2026-02-02	7.7900	8.6000	7.5000	7.8140	-2.325%	16,044	-59.688%
2026-01-30	7.7000	10.4000	7.3600	8.0000	+6.809%	58,353	-60.625%
2026-01-29	7.7800	7.8000	7.1600	7.4900	+0.998%	1,635	-57.944%
2026-01-28	6.8080	7.9200	6.6660	7.4160	+14.092%	12,411	-57.524%
2026-01-27	6.8660	7.0000	6.4640	6.5000	-3.931%	3,859	-51.538%
2026-01-26	7.0000	7.0000	6.4000	6.7660	+0.089%	1,614	-53.444%
2026-01-23	7.8000	7.8000	6.4380	6.7600	+1.807%	1,335	-53.402%
2026-01-22	8.0220	8.0220	6.0260	6.6400	-19.024%	12,581	-52.560%
2026-01-21	8.2000	8.2000	8.0000	8.2000	-0.702%	5,533	-61.585%
2026-01-20	8.4040	8.4040	7.6000	8.2580	-1.690%	5,566	-61.855%
2026-01-16	8.6000	8.6240	8.2020	8.4000	-2.144%	7,507	-62.500%
2026-01-15	9.6020	9.6020	8.3000	8.5840	-10.621%	7,024	-63.304%
2026-01-14	9.7800	9.8000	9.6020	9.6040	-2.577%	4,080	-67.201%
2026-01-13	9.8140	9.9800	9.8000	9.8580	-0.545%	3,665	-68.046%
2026-01-12	9.4940	10.0000	9.4940	9.9120	+0.855%	784	-68.220%
2026-01-09	9.8000	10.0000	9.6000	9.8280	-1.523%	1,320	-67.949%
2026-01-08	10.0000	10.3980	9.6000	9.9800	-0.200%	3,204	-68.437%
2026-01-07	11.6220	11.6220	9.8000	10.0000	-15.009%	12,009	-68.500%
2026-01-06	11.6020	11.9600	11.4480	11.7660	+1.239%	4,594	-73.228%
2026-01-05	12.0060	12.3000	11.6020	11.6220	-3.855%	2,282	-72.896%
2026-01-02	12.2400	12.2400	12.0000	12.0880	+0.717%	471	-73.941%
2025-12-31	11.7220	12.3000	11.7220	12.0020	+0.184%	561	-73.754%
2025-12-30	11.4020	12.1820	11.4020	11.9800	+3.222%	816	-73.706%
2025-12-29	11.0000	12.1980	10.7740	11.6060	+0.052%	1,054	-72.859%
2025-12-26	11.9500	11.9980	11.4060	11.6000	-3.317%	217	-72.845%
2025-12-24	11.6020	11.9980	11.5540	11.9980	+2.547%	358	-73.746%
2025-12-23	11.8000	11.8040	11.4140	11.7000	-0.847%	227	-73.077%
2025-12-22	11.2820	11.8000	11.2820	11.8000	+3.745%	104	-73.305%
2025-12-19	11.6020	11.6780	10.8020	11.3740	-2.369%	2,921	-72.305%
2025-12-18	11.6620	11.8460	11.4020	11.6500	-0.784%	240	-72.961%
2025-12-17	11.8220	11.9820	11.6020	11.7420	-3.103%	829	-73.173%
2025-12-16	12.0260	12.1500	12.0060	12.1180	-0.280%	138	-74.006%
2025-12-15	12.0040	12.1520	12.0040	12.1520	+1.233%	1,635	-74.078%
2025-12-12	12.0040	12.1960	12.0020	12.0040	-1.607%	406	-73.759%
2025-12-11	12.1520	12.2000	12.1520	12.2000	+0.395%	130	-74.180%
2025-12-10	11.9980	12.4400	11.7200	12.1520	+4.723%	2,676	-74.078%
2025-12-09	11.8020	11.9860	11.0020	11.6040	-5.258%	2,492	-72.854%
2025-12-08	12.3020	12.5200	11.9200	12.2480	-1.226%	1,033	-74.282%
2025-12-05	11.7060	12.4000	11.5120	12.4000	+4.712%	6,866	-74.597%
2025-12-04	11.6020	11.9680	11.4740	11.8420	+1.387%	2,405	-73.400%
2025-12-03	11.2020	11.6800	11.0020	11.6800	+4.379%	4,464	-73.031%
2025-12-02	10.8360	11.3900	10.8360	11.1900	+4.054%	1,441	-71.850%
2025-12-01	10.8000	10.8000	10.4020	10.7540	+1.760%	606	-70.709%
2025-11-28	10.6000	11.5600	10.2000	10.5680	+10.060%	6,442	-70.193%
2025-11-26	9.8000	10.2000	9.6020	9.6020	-5.863%	192	-67.194%
2025-11-25	9.8000	10.4000	9.8000	10.2000	-1.354%	400	-69.118%
2025-11-24	9.6000	10.4000	9.6000	10.3400	+4.508%	224	-69.536%
2025-11-21	9.4000	10.2000	9.4000	9.8940	+2.955%	6,273	-68.163%
2025-11-20	9.3760	10.0000	8.7680	9.6100	+8.588%	13,735	-67.222%
2025-11-19	10.3000	10.8000	8.4000	8.8500	-16.209%	14,980	-64.407%
2025-11-18	10.5000	10.8000	9.8000	10.5620	-3.455%	4,796	-70.176%
2025-11-17	10.4000	10.9900	10.3800	10.9400	+2.377%	391	-71.207%
2025-11-14	10.8020	11.1980	10.6200	10.6860	-2.837%	5,764	-70.522%
2025-11-13	11.0340	11.5460	10.6000	10.9980	-6.480%	6,579	-71.358%
2025-11-12	11.4000	12.3980	11.0040	11.7600	+3.176%	19,040	-73.214%
2025-11-11	10.6440	11.8000	10.6440	11.3980	+1.859%	5,364	-72.364%
2025-11-10	10.6200	11.1900	10.6200	11.1900	+2.154%	1,947	-71.850%
2025-11-07	10.9800	11.4680	10.8020	10.9540	-0.237%	718	-71.243%
2025-11-06	11.2520	11.2520	10.4440	10.9800	-5.345%	16,047	-71.311%
2025-11-05	10.8600	11.6000	10.8440	11.6000	+6.991%	7,630	-72.845%
2025-11-04	10.7020	10.9980	10.7020	10.8420	+0.111%	2,962	-70.946%
2025-11-03	10.3520	11.0000	10.3520	10.8300	-0.386%	8,502	-70.914%
2025-10-31	10.9400	10.9400	10.0880	10.8720	+1.989%	23,531	-71.026%
2025-10-30	10.4140	11.3780	10.4140	10.6600	+8.776%	20,286	-70.450%
2025-10-29	9.8400	10.3600	9.8000	9.8000	+0.410%	1,373	-67.857%
2025-10-28	9.9600	11.2000	9.6420	9.7600	-4.725%	7,323	-67.725%
2025-10-27	10.7000	10.7980	10.1120	10.2440	-5.148%	8,031	-69.250%
2025-10-24	9.8020	11.2000	9.8020	10.8000	+6.867%	13,077	-70.833%
2025-10-23	9.4360	10.6000	9.4360	10.1060	+1.060%	6,517	-68.830%
2025-10-22	9.8180	10.2000	9.8180	10.0000	-1.205%	2,066	-68.500%
2025-10-21	10.0000	10.6000	9.6000	10.1220	+1.180%	14,584	-68.880%
2025-10-20	10.6060	10.6060	9.6020	10.0040	-2.855%	23,421	-68.513%
2025-10-17	9.9800	10.3000	9.0200	10.2980	+9.483%	5,824	-69.412%
2025-10-16	10.3800	10.3800	9.4060	9.4060	-5.105%	7,463	-66.511%
2025-10-15	9.7320	10.3000	9.5040	9.9120	+0.466%	4,009	-68.220%
2025-10-14	10.3520	10.3520	9.3300	9.8660	-6.925%	6,647	-68.072%
2025-10-13	9.3260	11.0000	8.8800	10.6000	+10.256%	35,951	-70.283%
2025-10-10	9.6000	10.1000	9.5080	9.6140	-3.860%	14,458	-67.235%
2025-10-09	10.0000	10.1000	9.3200	10.0000	+2.229%	10,241	-68.500%
2025-10-08	9.1400	10.1000	8.8400	9.7820	+3.821%	12,650	-67.798%
2025-10-07	9.3840	9.7680	9.2200	9.4220	-5.610%	17,926	-66.568%
2025-10-06	9.1600	10.1600	8.9000	9.9820	-0.180%	57,376	-68.443%
2025-10-03	10.0920	10.0920	9.9040	10.0000	0.000%	446,063	-68.500%
2025-10-02	10.1980	10.1980	9.9440	10.0000	0.000%	2,019	-68.500%
2025-10-01	9.9980	10.2000	9.8780	10.0000	+1.174%	5,471	-68.500%
2025-09-30	9.9000	10.3600	9.7080	9.8840	-1.101%	23,385	-68.130%
2025-09-29	10.0000	10.1960	9.8400	9.9940	-0.040%	12,704	-68.481%
2025-09-26	9.5020	10.6000	9.4060	9.9980	+2.439%	5,396	-68.494%
2025-09-25	9.8220	10.1000	9.6000	9.7600	-2.224%	2,561	-67.725%
2025-09-24	9.9900	10.2000	9.8000	9.9820	-2.118%	20,942	-68.443%
2025-09-23	10.0600	10.5860	9.9000	10.1980	-4.082%	11,562	-69.112%
2025-09-22	10.4060	10.7000	9.4000	10.6320	-2.637%	11,781	-70.372%
2025-09-19	11.4800	11.4800	10.4200	10.9200	-4.462%	8,935	-71.154%
2025-09-18	11.4460	11.9000	11.4000	11.4300	-2.241%	3,883	-72.441%
2025-09-17	11.8860	11.9900	11.5000	11.6920	-1.616%	12,684	-73.059%
2025-09-16	12.0000	13.0000	11.2200	11.8840	-12.630%	46,115	-73.494%
2025-09-15	14.6000	14.9480	13.2700	13.6020	-3.189%	9,858	-76.842%
2025-09-12	13.9800	14.4000	13.5980	14.0500	+0.371%	5,001	-77.580%
2025-09-11	12.7360	14.1900	12.3300	13.9980	+10.203%	15,117	-77.497%
2025-09-10	12.1400	13.0000	12.0000	12.7020	+2.336%	11,877	-75.201%
2025-09-09	11.9800	12.5960	11.3380	12.4120	+10.055%	29,652	-74.621%
2025-09-08	10.9360	12.7440	10.8000	11.2780	-4.148%	6,313	-72.070%
2025-09-05	11.6000	12.3980	11.4220	11.7660	+0.051%	10,474	-73.228%
2025-09-04	13.4000	14.0000	11.2000	11.7600	-16.000%	31,434	-73.214%
2025-09-03	11.7500	15.7980	11.7000	14.0000	+22.764%	44,859	-77.500%
2025-09-02	11.6600	12.0000	11.0000	11.4040	-0.315%	6,153	-72.378%
2025-08-29	11.5000	12.5400	10.7520	11.4400	-0.522%	471	-72.465%
2025-08-28	10.8000	12.0000	10.6000	11.5000	+5.913%	3,578	-72.609%
2025-08-27	11.1400	11.4000	10.6000	10.8580	-1.291%	1,656	-70.989%
2025-08-26	11.2000	11.4000	10.2020	11.0000	-0.218%	3,377	-71.364%
2025-08-25	11.5700	12.0000	11.0000	11.0240	-8.133%	4,359	-71.426%
2025-08-22	11.3920	12.2000	11.0000	12.0000	+6.648%	3,552	-73.750%
2025-08-21	10.7000	11.3260	10.6440	11.2520	+5.931%	2,486	-72.005%
2025-08-20	11.3800	11.7500	10.6200	10.6220	+0.132%	5,917	-70.345%
2025-08-19	11.2220	11.8020	10.4000	10.6080	-5.353%	6,811	-70.305%
2025-08-18	12.0000	12.9600	11.2040	11.2080	-7.172%	4,739	-71.895%
2025-08-15	11.1540	12.3040	10.2000	12.0740	+4.991%	2,785	-73.911%
2025-08-14	14.2640	15.1480	9.0000	11.5000	-26.376%	22,002	-72.609%
2025-08-13	16.0000	16.0000	14.9600	15.6200	-1.860%	5,761	-79.834%
2025-08-12	15.4020	16.9980	15.2040	15.9160	+2.026%	6,446	-80.209%
2025-08-11	20.6000	20.6000	12.3820	15.6000	-30.351%	20,175	-79.808%
2025-08-08	20.8000	22.4000	20.8000	22.3980	+4.664%	9,283	-85.936%
2025-08-07	24.2000	24.4000	17.2000	21.4000	-6.957%	13,338	-85.280%
2025-08-06	23.6000	23.6000	22.9240	23.0000	-0.862%	1,701	-86.304%
2025-08-05	23.4000	23.6000	22.6000	23.2000	-0.429%	1,159	-86.422%
2025-08-04	23.4000	23.4000	22.4000	23.3000	+2.193%	978	-86.481%
2025-08-01	22.0000	23.9980	20.4000	22.8000	-3.390%	3,684	-86.184%
2025-07-31	23.2000	23.8000	23.2000	23.6000	+0.855%	5,093	-86.653%
2025-07-30	24.6000	24.6000	23.2000	23.4000	-3.306%	28,451	-86.538%
2025-07-29	24.4000	25.4580	23.2000	24.2000	-1.626%	9,077	-86.983%
2025-07-28	25.2000	26.0000	23.6000	24.6000	+0.944%	16,210	-87.195%
2025-07-25	25.8000	25.8000	23.8000	24.3700	+1.120%	840	-87.074%
2025-07-24	22.8000	24.2000	22.8000	24.1000	+2.991%	1,456	-86.929%
2025-07-23	25.4000	25.6000	21.2000	23.4000	-8.594%	5,602	-86.538%
2025-07-22	24.6000	26.3560	24.6000	25.6000	-3.030%	3,173	-87.695%
2025-07-21	28.4000	31.7640	24.8000	26.4000	-6.383%	13,438	-88.068%
2025-07-18	32.8000	32.9980	28.2000	28.2000	-11.321%	4,138	-88.830%
2025-07-17	29.8000	33.0000	29.8000	31.8000	+3.922%	1,794	-90.094%
2025-07-16	27.2000	32.0000	27.2000	30.6000	+9.286%	4,933	-89.706%
2025-07-15	31.6000	33.9880	21.4000	28.0000	-15.152%	38,738	-88.750%
2025-07-14	31.6000	33.8000	31.6000	33.0000	+10.000%	21,159	-90.455%
2025-07-11	28.0000	30.6000	26.6000	30.0000	+9.091%	11,716	-89.500%
2025-07-10	25.6000	27.6000	24.6000	27.5000	+8.268%	6,748	-88.545%
2025-07-09	24.0000	25.8000	23.2000	25.4000	+7.627%	10,100	-87.598%
2025-07-08	23.2000	24.3000	22.6000	23.6000	+5.357%	9,654	-86.653%
2025-07-07	21.2000	23.0000	20.3020	22.4000	+3.704%	11,878	-85.938%
2025-07-03	19.9400	22.2000	19.9400	21.6000	+8.000%	10,593	-85.417%
2025-07-02	19.8000	20.4000	19.5920	20.0000	+0.010%	33,545	-84.250%
2025-07-01	20.0000	20.2000	19.6160	19.9980	-3.856%	17,211	-84.248%
2025-06-30	20.8000	21.0000	19.6400	20.8000	+1.961%	7,116	-84.856%
2025-06-27	20.3800	21.0000	18.8220	20.4000	+0.990%	24,372	-84.559%
2025-06-26	19.9400	21.0000	19.6000	20.2000	+1.010%	10,959	-84.406%
2025-06-25	18.5640	20.8000	18.2360	19.9980	+8.922%	15,433	-84.248%
2025-06-24	17.2000	18.9000	17.2000	18.3600	+6.744%	7,532	-82.843%
2025-06-23	16.4900	18.0720	16.4220	17.2000	+1.176%	4,991	-81.686%
2025-06-20	16.8000	17.8600	15.6000	17.0000	+1.190%	9,154	-81.471%
2025-06-18	14.4000	18.0000	14.4000	16.8000	+20.000%	41,477	-81.250%
2025-06-17	11.0000	14.2000	10.6000	14.0000	+33.843%	59,729	-77.500%
2025-06-16	15.2120	15.3980	10.1360	10.4600	-33.299%	116,059	-69.885%
2025-06-13	15.7980	16.3800	14.6060	15.6820	+4.407%	5,437	-79.913%
2025-06-12	15.0000	15.8000	14.6000	15.0200	-2.468%	4,387	-79.028%
2025-06-11	14.6020	15.5040	14.6000	15.4000	+5.479%	4,659	-79.545%
2025-06-10	14.2000	15.0000	13.6020	14.6000	+1.038%	8,208	-78.425%
2025-06-09	12.9560	15.0000	12.2000	14.4500	+8.159%	20,748	-78.201%
2025-06-06	12.6640	13.3980	12.1080	13.3600	+7.951%	1,572	-76.422%
2025-06-05	12.0000	12.8200	11.6600	12.3760	+3.133%	5,890	-74.548%
2025-06-04	12.4000	12.8000	11.6560	12.0000	0.000%	4,109	-73.750%
2025-06-03	11.6000	12.4000	11.4100	12.0000	+0.368%	1,336	-73.750%
2025-06-02	12.5800	12.8720	11.6000	11.9560	-5.858%	3,956	-73.653%
2025-05-30	12.9200	12.9200	12.1920	12.7000	-0.470%	1,926	-75.197%
2025-05-29	12.0080	13.4000	11.6200	12.7600	+3.069%	8,489	-75.313%
2025-05-28	11.2500	13.0000	11.2440	12.3800	+5.272%	10,220	-74.556%
2025-05-27	11.6440	12.3420	11.2280	11.7600	+4.738%	2,907	-73.214%
2025-05-23	10.8000	11.2300	10.7000	11.2280	+2.091%	1,957	-71.945%
2025-05-22	10.8000	11.0000	10.6000	10.9980	+0.530%	1,665	-71.358%
2025-05-21	10.7800	11.5000	10.7740	10.9400	-0.545%	5,175	-71.207%
2025-05-20	10.7780	11.7000	10.7000	11.0000	-1.786%	2,171	-71.364%
2025-05-19	11.3800	11.8000	10.6820	11.2000	-1.235%	2,122	-71.875%
2025-05-16	11.0080	12.9320	10.7000	11.3400	+0.071%	8,422	-72.222%
2025-05-15	11.5000	12.8760	10.6380	11.3320	-6.052%	6,496	-72.203%
2025-05-14	12.2180	12.5600	11.8060	12.0620	-8.190%	10,693	-73.885%
2025-05-13	12.4040	13.3980	11.6040	13.1380	+4.602%	38,528	-76.024%
2025-05-12	11.4520	14.0000	10.7040	12.5600	+8.276%	55,194	-74.920%
2025-05-09	10.4000	12.8000	10.3020	11.6000	+7.427%	30,755	-72.845%
2025-05-08	10.4000	11.2000	10.2200	10.7980	+0.223%	5,211	-70.828%
2025-05-07	10.6000	11.1620	10.4000	10.7740	-0.535%	3,751	-70.763%
2025-05-06	11.2320	11.4800	10.0420	10.8320	-6.459%	5,321	-70.919%
2025-05-05	11.4000	11.6000	10.6200	11.5800	+1.757%	7,217	-72.798%
2025-05-02	11.3800	11.6000	10.3040	11.3800	+4.404%	7,257	-72.320%
2025-05-01	10.8060	11.8000	10.0200	10.9000	+2.117%	12,303	-71.101%
2025-04-30	11.0660	11.1000	10.0200	10.6740	-10.287%	9,787	-70.489%
2025-04-29	11.6000	12.3900	11.1400	11.8980	-11.736%	18,737	-73.525%
2025-04-28	13.4800	13.6380	11.0000	13.4800	-12.581%	307,242	-76.632%
2025-04-25	14.7000	16.8000	14.7000	15.4200	+4.189%	54,243	-79.572%
2025-04-24	15.9800	16.1800	14.4000	14.8000	-1.333%	36,075	-78.716%
2025-04-23	15.6000	16.8000	13.5700	15.0000	+2.740%	58,498	-79.000%
2025-04-22	11.6000	14.6000	11.5980	14.6000	+37.736%	32,111	-78.425%
2025-04-21	10.2000	11.1000	10.2000	10.6000	+3.922%	2,221	-70.283%
2025-04-17	10.4500	11.0500	10.0000	10.2000	-5.730%	2,002	-69.118%
2025-04-16	10.8660	11.0000	10.5600	10.8200	-4.451%	6,142	-70.887%
2025-04-15	11.6000	11.6000	9.8020	11.3240	+2.036%	2,134	-72.183%
2025-04-14	11.2000	11.8000	10.4640	11.0980	-2.649%	1,828	-71.617%
2025-04-11	10.4000	12.2000	10.4000	11.4000	+5.653%	3,316	-72.368%
2025-04-10	10.0000	10.7900	10.0000	10.7900	+3.372%	669	-70.806%
2025-04-09	10.3000	11.0000	10.0000	10.4380	-1.137%	1,777	-69.822%
2025-04-08	10.2720	11.9420	9.6980	10.5580	+3.490%	3,764	-70.165%
2025-04-07	10.2820	11.9180	10.1000	10.2020	-3.755%	541	-69.124%
2025-04-04	11.6020	12.2000	9.6820	10.6000	-13.975%	16,321	-70.283%
2025-04-03	11.5960	13.0000	11.5640	12.3220	+2.683%	4,580	-74.436%
2025-04-02	12.6000	12.6000	11.5640	12.0000	0.000%	1,231	-73.750%
2025-04-01	12.0020	12.6800	11.6800	12.0000	-4.762%	689	-73.750%
2025-03-31	12.0360	12.6000	12.0000	12.6000	-2.326%	500	-75.000%
2025-03-28	12.6000	12.9000	11.4000	12.9000	+2.871%	2,613	-75.581%
2025-03-27	13.0980	13.1960	12.4400	12.5400	-4.784%	1,167	-74.880%
2025-03-26	14.3540	14.3540	12.8800	13.1700	-11.001%	5,032	-76.082%
2025-03-25	13.7100	15.7400	13.0000	14.7980	+9.566%	12,401	-78.713%
2025-03-24	13.1000	13.9980	12.9780	13.5060	+2.629%	1,121	-76.677%
2025-03-21	12.9280	13.2000	12.8400	13.1600	-2.519%	837	-76.064%
2025-03-20	14.0000	14.2000	12.8140	13.5000	-2.245%	1,877	-76.667%
2025-03-19	13.0000	13.8100	12.8820	13.8100	+6.231%	1,862	-77.190%
2025-03-18	13.7360	13.7400	13.0000	13.0000	-8.192%	812	-75.769%
2025-03-17	13.0000	14.6000	12.5000	14.1600	+8.092%	5,460	-77.754%
2025-03-14	14.2840	14.2840	12.8200	13.1000	+3.150%	1,492	-75.954%
2025-03-13	14.2800	14.2800	12.2000	12.7000	-12.172%	9,721	-75.197%
2025-03-12	14.4240	16.4000	14.4240	14.4600	-14.931%	17,145	-78.216%
2025-03-11	14.9800	17.0000	14.2000	16.9980	+14.851%	76,668	-81.468%
2025-03-10	15.9040	15.9040	14.6600	14.8000	-8.631%	410	-78.716%
2025-03-07	15.6000	16.2100	15.6000	16.1980	+3.833%	203	-80.553%
2025-03-06	15.6000	16.4100	15.6000	15.6000	-3.130%	233	-79.808%
2025-03-05	15.2000	17.0000	15.0000	16.1040	+3.231%	1,427	-80.440%
2025-03-04	14.7200	15.6000	14.3440	15.6000	+5.978%	907	-79.808%
2025-03-03	16.0240	16.2000	14.7200	14.7200	-5.677%	696	-78.601%
2025-02-28	14.6400	17.8000	14.6000	15.6060	+5.933%	2,255	-79.815%
2025-02-27	16.0000	16.0000	14.4000	14.7320	-5.588%	3,523	-78.618%
2025-02-26	16.4000	16.9020	15.4100	15.6040	-5.293%	3,434	-79.813%
2025-02-25	17.1300	17.4800	16.4000	16.4760	-9.273%	1,468	-80.881%
2025-02-24	19.7960	19.7960	16.6460	18.1600	-4.421%	4,295	-82.654%
2025-02-21	17.6000	21.0000	17.6000	19.0000	+8.522%	21,990	-83.421%
2025-02-20	18.8000	18.8000	16.8240	17.5080	-5.495%	2,456	-82.008%
2025-02-19	17.8000	19.4000	17.2000	18.5260	-0.398%	3,277	-82.997%
2025-02-18	17.0000	19.0000	16.7000	18.6000	+6.286%	3,472	-83.065%
2025-02-14	17.7500	17.7500	16.7000	17.5000	-2.235%	1,428	-82.000%
2025-02-13	16.0420	19.5920	15.5960	17.9000	+11.707%	12,253	-82.402%
2025-02-12	16.7200	16.7200	16.0240	16.0240	-0.792%	479	-80.342%
2025-02-11	17.0000	17.2000	16.1500	16.1520	-6.093%	1,256	-80.498%
2025-02-10	17.1800	18.6000	16.8000	17.2000	+3.552%	2,460	-81.686%
2025-02-07	17.4800	17.4800	15.9200	16.6100	+1.902%	466	-81.036%
2025-02-06	15.8060	17.7980	15.6060	16.3000	-1.212%	4,643	-80.675%
2025-02-05	15.6040	16.6620	15.6000	16.5000	+4.430%	1,149	-80.909%
2025-02-04	15.4200	16.8000	15.4200	15.8000	-2.685%	2,115	-80.063%
2025-02-03	15.8000	16.3000	15.6020	16.2360	+1.475%	1,541	-80.599%
2025-01-31	15.6000	17.1980	15.4000	16.0000	+1.924%	9,831	-80.313%
2025-01-30	15.7020	15.9980	15.2020	15.6980	+0.512%	3,110	-79.934%
2025-01-29	16.2200	16.2200	15.6000	15.6180	-0.624%	394	-79.831%
2025-01-28	16.4000	16.4000	15.1080	15.7160	-2.252%	1,924	-79.957%
2025-01-27	15.1080	16.6000	14.8000	16.0780	-1.963%	4,933	-80.408%
2025-01-24	16.5620	16.5620	16.0000	16.4000	+2.054%	851	-80.793%
2025-01-23	15.9400	16.7760	14.4020	16.0700	+1.709%	7,457	-80.398%
2025-01-22	15.8060	16.6780	15.6200	15.8000	-3.541%	1,564	-80.063%
2025-01-21	16.5080	16.7940	16.0800	16.3800	+0.986%	2,608	-80.769%
2025-01-17	16.3520	16.7980	15.9040	16.2200	-3.464%	1,313	-80.580%
2025-01-16	17.6000	17.6000	16.1000	16.8020	-1.165%	1,770	-81.252%
2025-01-15	16.0000	17.7760	15.6000	17.0000	+6.250%	4,362	-81.471%

.dark-mode .tWQk7x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tWQk7x{ color: #333333; background-color: white; border: 2px solid #333333; }INTJIntelligent Group Limited Class Astock NASDAQ

INTJ
Intelligent Group Limited Class A
stock NASDAQ