Dark

INTJ
Intelligent Group Limited Class A
stock NASDAQ

At Close

Sep 22, 2026

2.75USD0.000%(0.00)3,039

2.29Bid 3.74Ask 1.45Spread

Pre-market

0.00USD-100.000%(-2.75)0

After-hours

Sep 23, 2026 4:26:30 PM EDT

2.55USD0.000%(+2.55)607

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-22	2.6700	2.8550	2.6700	2.7500	+3.774%	2,440	0.000%
2026-09-21	2.6900	2.6900	2.6500	2.6500	-0.376%	4,507	+3.774%
2026-09-17	2.9200	3.0604	2.6500	2.6600	-13.355%	9,148	+3.383%
2026-09-16	3.2200	3.2200	2.7000	3.0700	+6.969%	15,826	-10.423%
2026-09-15	2.9800	3.4400	2.8600	2.8700	+0.350%	21,082	-4.181%
2026-09-14	3.0000	3.4400	2.8500	2.8600	-4.667%	15,699	-3.846%
2026-09-11	3.0500	3.2250	2.9300	3.0000	+7.143%	14,573	-8.333%
2026-09-10	2.8000	2.8000	2.8000	2.8000	-3.448%	704	-1.786%
2026-09-09	3.0000	3.0560	2.7500	2.9000	+11.111%	5,452	-5.172%
2026-09-08	3.0100	3.0100	2.4100	2.6100	-13.576%	8,310	+5.364%
2026-09-04	2.9000	3.0200	2.7900	3.0200	-2.581%	8,081	-8.940%
2026-09-03	3.1000	3.1000	3.1000	3.1000	+3.333%	724	-11.290%
2026-09-02	2.9000	3.0350	2.9000	3.0000	+5.263%	2,367	-8.333%
2026-09-01	3.0400	3.6800	2.7800	2.8500	-8.065%	19,302	-3.509%
2026-08-31	3.0700	3.3200	3.0700	3.1000	-0.958%	1,646	-11.290%
2026-08-28	3.4000	3.7000	3.1300	3.1300	-9.012%	4,616	-12.141%
2026-08-27	3.3200	3.4400	3.3200	3.4400	-4.709%	1,608	-20.058%
2026-08-26	3.5220	3.6100	3.4500	3.6100	+3.143%	2,089	-23.823%
2026-08-25	3.5001	3.5700	3.2800	3.5000	-4.110%	11,703	-21.429%
2026-08-24	3.7904	3.9100	3.6500	3.6500	0.000%	4,572	-24.658%
2026-08-21	3.6286	3.8500	3.5000	3.6500	+3.693%	5,844	-24.658%
2026-08-20	3.4500	3.6000	3.2100	3.5200	+0.571%	6,680	-21.875%
2026-08-19	3.3300	3.7250	3.3100	3.5000	+7.362%	14,238	-21.429%
2026-08-18	3.3800	3.3900	3.2600	3.2600	-3.550%	1,975	-15.644%
2026-08-17	3.1400	3.4800	3.1400	3.3800	+0.896%	4,090	-18.639%
2026-08-14	3.3000	3.4999	3.1200	3.3500	+2.234%	3,396	-17.910%
2026-08-13	3.1450	3.3500	3.0444	3.2768	+0.395%	4,956	-16.077%
2026-08-12	3.3000	3.4400	3.1900	3.2639	-3.004%	4,877	-15.745%
2026-08-11	3.1500	3.5600	3.1300	3.3650	+4.180%	6,530	-18.276%
2026-08-10	3.6000	3.6200	3.1101	3.2300	-4.296%	8,980	-14.861%
2026-08-07	3.0200	3.6200	3.0001	3.3750	+16.782%	29,698	-18.519%
2026-08-06	2.6600	3.0800	2.6600	2.8900	+7.041%	15,717	-4.844%
2026-08-05	2.7500	2.7500	2.5214	2.6999	+7.992%	8,213	+1.856%
2026-08-04	3.2300	3.3494	2.5000	2.5001	-16.691%	30,825	+9.996%
2026-08-03	3.3400	3.4100	2.9800	3.0010	-5.032%	6,873	-8.364%
2026-07-31	3.1500	3.3500	2.9200	3.1600	-3.951%	13,134	-12.975%
2026-07-30	3.5000	3.5000	3.2900	3.2900	-0.321%	3,592	-16.413%
2026-07-29	3.3000	3.4100	3.3000	3.3006	-6.366%	5,434	-16.682%
2026-07-28	3.6100	4.1900	3.5000	3.5250	-6.499%	8,936	-21.986%
2026-07-27	3.2700	4.0000	3.1800	3.7700	+12.874%	32,992	-27.056%
2026-07-24	3.3400	3.3400	3.3400	3.3400	+6.032%	384	-17.665%
2026-07-23	3.1600	3.2000	3.1200	3.1500	+1.613%	2,975	-12.698%
2026-07-22	3.3600	3.7600	3.0112	3.1000	-7.463%	36,833	-11.290%
2026-07-21	3.2900	3.5150	3.1800	3.3500	+5.346%	6,084	-17.910%
2026-07-20	3.1800	3.1800	3.1800	3.1800	+0.315%	1,073	-13.522%
2026-07-17	3.3550	3.3550	3.0100	3.1700	-10.434%	7,404	-13.249%
2026-07-16	3.4450	3.5393	3.4450	3.5393	-0.301%	814	-22.301%
2026-07-15	3.6282	3.6282	3.5500	3.5500	-8.505%	1,897	-22.535%
2026-07-14	3.7400	3.8800	3.5000	3.8800	+2.646%	57,553	-29.124%
2026-07-13	3.6700	3.7800	3.4700	3.7800	+9.884%	12,347	-27.249%
2026-07-10	3.9300	4.2300	3.3087	3.4400	-0.578%	100,006	-20.058%
2026-07-09	3.3400	3.4950	3.2600	3.4600	-2.260%	7,134	-20.520%
2026-07-08	3.5200	3.5400	3.3000	3.5400	-4.065%	29,397	-22.316%
2026-07-07	3.5300	3.6900	3.3620	3.6900	+0.272%	281,236	-25.474%
2026-07-06	3.5600	3.7000	3.3300	3.6800	+3.371%	10,836	-25.272%
2026-07-02	3.9200	3.9200	3.3800	3.5600	-14.217%	24,672	-22.753%
2026-07-01	3.9100	4.2900	3.6200	4.1500	-6.109%	86,163	-33.735%
2026-06-30	3.6686	6.3800	3.1800	4.4200	+19.459%	1,335,854	-37.783%
2026-06-29	4.1760	4.1760	3.7000	3.7000	-9.089%	3,207	-25.676%
2026-06-26	4.0700	4.0700	4.0200	4.0699	-1.216%	1,762	-32.431%
2026-06-25	4.4500	4.4500	4.1200	4.1200	-7.416%	2,573	-33.252%
2026-06-24	4.5300	4.5300	4.4500	4.4500	-1.330%	3,375	-38.202%
2026-06-23	4.6250	4.6250	4.5100	4.5100	-0.022%	2,203	-39.024%
2026-06-22	4.5110	4.5110	4.5110	4.5110	-0.055%	435	-39.038%
2026-06-18	4.5100	4.7000	4.5100	4.5135	-0.802%	1,676	-39.072%
2026-06-17	4.6100	4.6500	4.5100	4.5500	-1.302%	2,949	-39.560%
2026-06-16	4.7600	4.7600	4.6100	4.6100	-2.947%	1,480	-40.347%
2026-06-15	4.8600	5.0731	4.5000	4.7500	+1.064%	4,339	-42.105%
2026-06-12	4.8800	4.8800	4.5200	4.7000	+4.444%	3,761	-41.489%
2026-06-11	4.7100	4.7200	4.4300	4.5000	-0.442%	6,447	-38.889%
2026-06-10	4.8577	4.8800	4.3700	4.5200	-6.612%	29,647	-39.159%
2026-06-09	5.2500	5.2500	4.8000	4.8400	-6.923%	6,169	-43.182%
2026-06-08	5.2600	7.3000	4.7550	5.2000	-5.797%	16,277	-47.115%
2026-06-05	6.3000	6.5000	5.3900	5.5200	-15.076%	18,819	-50.181%
2026-06-04	7.7300	8.2500	5.5100	6.4999	-18.751%	31,033	-57.692%
2026-06-03	8.2200	8.8900	8.0000	8.0000	-8.257%	2,640	-65.625%
2026-06-02	9.0500	9.0500	8.7200	8.7200	-10.838%	1,836	-68.463%
2026-06-01	9.0800	9.7800	9.0800	9.7800	+2.947%	929	-71.881%
2026-05-29	10.1000	10.1000	9.5000	9.5000	-3.061%	1,733	-71.053%
2026-05-26	9.8000	9.8000	9.8000	9.8000	+1.344%	411	-71.939%
2026-05-21	9.6700	9.6700	9.6700	9.6700	-2.520%	1,194	-71.562%
2026-05-20	9.9200	9.9200	9.9200	9.9200	-1.782%	223	-72.278%
2026-05-19	10.1000	10.1000	10.1000	10.1000	-0.493%	604	-72.772%
2026-05-14	9.5500	10.1500	9.5500	10.1500	0.000%	229	-72.906%
2026-05-13	10.2100	10.2100	9.6275	10.1500	-0.478%	1,862	-72.906%
2026-05-11	9.2000	10.2000	8.7000	10.1988	+4.069%	3,952	-73.036%
2026-05-08	9.0400	10.2500	8.9900	9.8000	-2.000%	5,712	-71.939%
2026-05-07	10.0000	10.0593	10.0000	10.0000	0.000%	2,057	-72.500%
2026-05-06	10.5100	10.5100	9.8000	10.0000	+4.690%	1,069	-72.500%
2026-05-05	9.7000	10.0600	9.5520	9.5520	-6.810%	2,320	-71.210%
2026-05-04	10.2500	10.2500	10.2500	10.2500	+1.485%	295	-73.171%
2026-05-01	9.8000	10.1000	9.8000	10.1000	+1.000%	598	-72.772%
2026-04-30	10.0000	10.0000	10.0000	10.0000	-0.596%	442	-72.500%
2026-04-29	10.1500	10.1500	10.0600	10.0600	+1.309%	661	-72.664%
2026-04-28	9.9000	10.3800	9.8000	9.9300	-4.151%	5,567	-72.306%
2026-04-23	10.0900	10.5600	9.7000	10.3600	+6.584%	4,916	-73.456%
2026-04-22	9.5600	10.1100	9.5600	9.7200	-4.799%	8,046	-71.708%
2026-04-21	10.2100	10.2100	10.2100	10.2100	+1.998%	1,233	-73.066%
2026-04-20	9.8700	10.2000	9.8600	10.0100	+0.613%	5,413	-72.527%
2026-04-17	9.4800	10.1000	9.0800	9.9490	+10.544%	13,323	-72.359%
2026-04-16	9.0000	9.0000	9.0000	9.0000	+0.111%	1,223	-69.444%
2026-04-15	9.0000	9.0900	8.9900	8.9900	+2.743%	27,205	-69.410%
2026-04-14	8.8100	9.0000	8.7500	8.7500	-0.114%	22,226	-68.571%
2026-04-13	8.7300	8.7600	8.7300	8.7600	-3.418%	1,195	-68.607%
2026-04-10	8.5000	9.3900	8.5000	9.0700	+1.682%	3,916	-69.680%
2026-04-09	8.9100	8.9200	8.9100	8.9200	+9.314%	38	-69.170%
2026-04-08	8.6000	8.6000	8.1600	8.1600	-14.105%	1,809	-66.299%
2026-04-07	9.5100	9.8000	8.3000	9.5000	0.000%	9,674	-71.053%
2026-04-02	9.6000	9.6000	9.4300	9.5000	-5.941%	3,512	-71.053%
2026-04-01	9.3271	10.3000	9.3271	10.1000	+6.316%	4,518	-72.772%
2026-03-31	9.9700	10.2200	9.5000	9.5000	-4.801%	39,045	-71.053%
2026-03-30	9.9400	10.5000	9.5000	9.9791	+0.646%	34,849	-72.442%
2026-03-27	8.5750	10.3000	8.5750	9.9150	+24.717%	27,443	-72.264%
2026-03-26	8.0000	8.0800	7.9500	7.9500	-3.108%	1,953	-65.409%
2026-03-25	8.2800	8.5000	7.4800	8.2050	-1.145%	3,664	-66.484%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+3.620%	443	-66.867%
2026-03-23	7.4800	8.0100	7.4800	8.0100	+0.250%	1,422	-65.668%
2026-03-20	7.3900	9.3000	7.3400	7.9900	+13.333%	28,483	-65.582%
2026-03-19	7.3800	7.3800	7.0500	7.0500	-4.601%	737	-60.993%
2026-03-17	7.0500	7.3900	7.0500	7.3900	+3.938%	1,823	-62.788%
2026-03-16	6.9000	7.5100	6.8500	7.1100	+4.559%	2,760	-61.322%
2026-03-13	6.7900	7.4600	6.7900	6.8000	-6.207%	2,956	-59.559%
2026-03-12	6.7200	7.7000	6.7200	7.2500	+3.424%	11,480	-62.069%
2026-03-11	7.4100	7.4400	7.0100	7.0100	-4.626%	2,498	-60.770%
2026-03-10	7.1100	7.6200	7.1100	7.3500	+4.255%	1,787	-62.585%
2026-03-09	7.1700	7.1800	7.0500	7.0500	-0.704%	1,218	-60.993%
2026-03-06	6.9100	7.5300	6.9100	7.1000	+4.258%	6,959	-61.268%
2026-03-05	6.8100	6.8100	6.8100	6.8100	-2.853%	1,193	-59.618%
2026-03-04	6.9400	7.4199	6.6000	7.0100	0.000%	12,132	-60.770%
2026-03-03	6.5300	7.0100	6.5200	7.0100	+0.574%	5,684	-60.770%
2026-03-02	6.5700	7.4100	6.5238	6.9700	-1.325%	5,758	-60.545%
2026-02-27	7.0400	7.0636	7.0400	7.0636	-0.931%	1,333	-61.068%
2026-02-25	6.8500	7.1800	6.8300	7.1300	+0.564%	18,237	-61.431%
2026-02-24	7.1600	7.2250	6.9700	7.0900	-1.528%	11,040	-61.213%
2026-02-23	7.0700	7.2423	7.0298	7.2000	-0.544%	12,296	-61.806%
2026-02-20	7.1100	7.3000	7.0500	7.2394	+1.392%	38,111	-62.013%
2026-02-19	7.2750	7.4499	7.1000	7.1400	+1.709%	2,473	-61.485%
2026-02-18	6.6700	7.1200	6.6700	7.0200	+4.776%	8,163	-60.826%
2026-02-17	6.6000	7.2481	6.3000	6.7000	+0.299%	42,333	-58.955%
2026-02-13	6.7840	7.3780	6.3520	6.6800	+3.630%	20,222	-58.832%
2026-02-12	6.6120	6.7980	6.2540	6.4460	-0.309%	21,986	-57.338%
2026-02-11	6.9740	7.1000	6.4660	6.4660	-7.629%	13,224	-57.470%
2026-02-10	6.4040	7.1300	6.4020	7.0000	+6.061%	7,087	-60.714%
2026-02-09	5.9040	6.7980	5.8020	6.6000	+2.996%	6,281	-58.333%
2026-02-06	6.4000	6.6040	6.4000	6.4080	-0.528%	2,158	-57.085%
2026-02-05	7.1660	7.1660	6.4000	6.4420	-8.779%	6,194	-57.311%
2026-02-04	7.3040	7.9980	6.9500	7.0620	+3.761%	19,613	-61.059%
2026-02-03	8.1000	8.1000	6.8040	6.8060	-12.900%	5,648	-59.594%
2026-02-02	7.7900	8.6000	7.5000	7.8140	-2.325%	16,044	-64.807%
2026-01-30	7.7000	10.4000	7.3600	8.0000	+6.809%	58,353	-65.625%
2026-01-29	7.7800	7.8000	7.1600	7.4900	+0.998%	1,635	-63.284%
2026-01-28	6.8080	7.9200	6.6660	7.4160	+14.092%	12,411	-62.918%
2026-01-27	6.8660	7.0000	6.4640	6.5000	-3.931%	3,859	-57.692%
2026-01-26	7.0000	7.0000	6.4000	6.7660	+0.089%	1,614	-59.356%
2026-01-23	7.8000	7.8000	6.4380	6.7600	+1.807%	1,335	-59.320%
2026-01-22	8.0220	8.0220	6.0260	6.6400	-19.024%	12,581	-58.584%
2026-01-21	8.2000	8.2000	8.0000	8.2000	-0.702%	5,533	-66.463%
2026-01-20	8.4040	8.4040	7.6000	8.2580	-1.690%	5,566	-66.699%
2026-01-16	8.6000	8.6240	8.2020	8.4000	-2.144%	7,507	-67.262%
2026-01-15	9.6020	9.6020	8.3000	8.5840	-10.621%	7,024	-67.964%
2026-01-14	9.7800	9.8000	9.6020	9.6040	-2.577%	4,080	-71.366%
2026-01-13	9.8140	9.9800	9.8000	9.8580	-0.545%	3,665	-72.104%
2026-01-12	9.4940	10.0000	9.4940	9.9120	+0.855%	784	-72.256%
2026-01-09	9.8000	10.0000	9.6000	9.8280	-1.523%	1,320	-72.019%
2026-01-08	10.0000	10.3980	9.6000	9.9800	-0.200%	3,204	-72.445%
2026-01-07	11.6220	11.6220	9.8000	10.0000	-15.009%	12,009	-72.500%
2026-01-06	11.6020	11.9600	11.4480	11.7660	+1.239%	4,594	-76.628%
2026-01-05	12.0060	12.3000	11.6020	11.6220	-3.855%	2,282	-76.338%
2026-01-02	12.2400	12.2400	12.0000	12.0880	+0.717%	471	-77.250%
2025-12-31	11.7220	12.3000	11.7220	12.0020	+0.184%	561	-77.087%
2025-12-30	11.4020	12.1820	11.4020	11.9800	+3.222%	816	-77.045%
2025-12-29	11.0000	12.1980	10.7740	11.6060	+0.052%	1,054	-76.305%
2025-12-26	11.9500	11.9980	11.4060	11.6000	-3.317%	217	-76.293%
2025-12-24	11.6020	11.9980	11.5540	11.9980	+2.547%	358	-77.080%
2025-12-23	11.8000	11.8040	11.4140	11.7000	-0.847%	227	-76.496%
2025-12-22	11.2820	11.8000	11.2820	11.8000	+3.745%	104	-76.695%
2025-12-19	11.6020	11.6780	10.8020	11.3740	-2.369%	2,921	-75.822%
2025-12-18	11.6620	11.8460	11.4020	11.6500	-0.784%	240	-76.395%
2025-12-17	11.8220	11.9820	11.6020	11.7420	-3.103%	829	-76.580%
2025-12-16	12.0260	12.1500	12.0060	12.1180	-0.280%	138	-77.306%
2025-12-15	12.0040	12.1520	12.0040	12.1520	+1.233%	1,635	-77.370%
2025-12-12	12.0040	12.1960	12.0020	12.0040	-1.607%	406	-77.091%
2025-12-11	12.1520	12.2000	12.1520	12.2000	+0.395%	130	-77.459%
2025-12-10	11.9980	12.4400	11.7200	12.1520	+4.723%	2,676	-77.370%
2025-12-09	11.8020	11.9860	11.0020	11.6040	-5.258%	2,492	-76.301%
2025-12-08	12.3020	12.5200	11.9200	12.2480	-1.226%	1,033	-77.547%
2025-12-05	11.7060	12.4000	11.5120	12.4000	+4.712%	6,866	-77.823%
2025-12-04	11.6020	11.9680	11.4740	11.8420	+1.387%	2,405	-76.778%
2025-12-03	11.2020	11.6800	11.0020	11.6800	+4.379%	4,464	-76.455%
2025-12-02	10.8360	11.3900	10.8360	11.1900	+4.054%	1,441	-75.424%
2025-12-01	10.8000	10.8000	10.4020	10.7540	+1.760%	606	-74.428%
2025-11-28	10.6000	11.5600	10.2000	10.5680	+10.060%	6,442	-73.978%
2025-11-26	9.8000	10.2000	9.6020	9.6020	-5.863%	192	-71.360%
2025-11-25	9.8000	10.4000	9.8000	10.2000	-1.354%	400	-73.039%
2025-11-24	9.6000	10.4000	9.6000	10.3400	+4.508%	224	-73.404%
2025-11-21	9.4000	10.2000	9.4000	9.8940	+2.955%	6,273	-72.205%
2025-11-20	9.3760	10.0000	8.7680	9.6100	+8.588%	13,735	-71.384%
2025-11-19	10.3000	10.8000	8.4000	8.8500	-16.209%	14,980	-68.927%
2025-11-18	10.5000	10.8000	9.8000	10.5620	-3.455%	4,796	-73.963%
2025-11-17	10.4000	10.9900	10.3800	10.9400	+2.377%	391	-74.863%
2025-11-14	10.8020	11.1980	10.6200	10.6860	-2.837%	5,764	-74.265%
2025-11-13	11.0340	11.5460	10.6000	10.9980	-6.480%	6,579	-74.995%
2025-11-12	11.4000	12.3980	11.0040	11.7600	+3.176%	19,040	-76.616%
2025-11-11	10.6440	11.8000	10.6440	11.3980	+1.859%	5,364	-75.873%
2025-11-10	10.6200	11.1900	10.6200	11.1900	+2.154%	1,947	-75.424%
2025-11-07	10.9800	11.4680	10.8020	10.9540	-0.237%	718	-74.895%
2025-11-06	11.2520	11.2520	10.4440	10.9800	-5.345%	16,047	-74.954%
2025-11-05	10.8600	11.6000	10.8440	11.6000	+6.991%	7,630	-76.293%
2025-11-04	10.7020	10.9980	10.7020	10.8420	+0.111%	2,962	-74.636%
2025-11-03	10.3520	11.0000	10.3520	10.8300	-0.386%	8,502	-74.608%
2025-10-31	10.9400	10.9400	10.0880	10.8720	+1.989%	23,531	-74.706%
2025-10-30	10.4140	11.3780	10.4140	10.6600	+8.776%	20,286	-74.203%
2025-10-29	9.8400	10.3600	9.8000	9.8000	+0.410%	1,373	-71.939%
2025-10-28	9.9600	11.2000	9.6420	9.7600	-4.725%	7,323	-71.824%
2025-10-27	10.7000	10.7980	10.1120	10.2440	-5.148%	8,031	-73.155%
2025-10-24	9.8020	11.2000	9.8020	10.8000	+6.867%	13,077	-74.537%
2025-10-23	9.4360	10.6000	9.4360	10.1060	+1.060%	6,517	-72.788%
2025-10-22	9.8180	10.2000	9.8180	10.0000	-1.205%	2,066	-72.500%
2025-10-21	10.0000	10.6000	9.6000	10.1220	+1.180%	14,584	-72.831%
2025-10-20	10.6060	10.6060	9.6020	10.0040	-2.855%	23,421	-72.511%
2025-10-17	9.9800	10.3000	9.0200	10.2980	+9.483%	5,824	-73.296%
2025-10-16	10.3800	10.3800	9.4060	9.4060	-5.105%	7,463	-70.763%
2025-10-15	9.7320	10.3000	9.5040	9.9120	+0.466%	4,009	-72.256%
2025-10-14	10.3520	10.3520	9.3300	9.8660	-6.925%	6,647	-72.126%
2025-10-13	9.3260	11.0000	8.8800	10.6000	+10.256%	35,951	-74.057%
2025-10-10	9.6000	10.1000	9.5080	9.6140	-3.860%	14,458	-71.396%
2025-10-09	10.0000	10.1000	9.3200	10.0000	+2.229%	10,241	-72.500%
2025-10-08	9.1400	10.1000	8.8400	9.7820	+3.821%	12,650	-71.887%
2025-10-07	9.3840	9.7680	9.2200	9.4220	-5.610%	17,926	-70.813%
2025-10-06	9.1600	10.1600	8.9000	9.9820	-0.180%	57,376	-72.450%
2025-10-03	10.0920	10.0920	9.9040	10.0000	0.000%	446,063	-72.500%
2025-10-02	10.1980	10.1980	9.9440	10.0000	0.000%	2,019	-72.500%
2025-10-01	9.9980	10.2000	9.8780	10.0000	+1.174%	5,471	-72.500%
2025-09-30	9.9000	10.3600	9.7080	9.8840	-1.101%	23,385	-72.177%
2025-09-29	10.0000	10.1960	9.8400	9.9940	-0.040%	12,704	-72.483%
2025-09-26	9.5020	10.6000	9.4060	9.9980	+2.439%	5,396	-72.494%
2025-09-25	9.8220	10.1000	9.6000	9.7600	-2.224%	2,561	-71.824%
2025-09-24	9.9900	10.2000	9.8000	9.9820	-2.118%	20,942	-72.450%
2025-09-23	10.0600	10.5860	9.9000	10.1980	-4.082%	11,562	-73.034%
2025-09-22	10.4060	10.7000	9.4000	10.6320	-2.637%	11,781	-74.135%
2025-09-19	11.4800	11.4800	10.4200	10.9200	-4.462%	8,935	-74.817%
2025-09-18	11.4460	11.9000	11.4000	11.4300	-2.241%	3,883	-75.941%
2025-09-17	11.8860	11.9900	11.5000	11.6920	-1.616%	12,684	-76.480%
2025-09-16	12.0000	13.0000	11.2200	11.8840	-12.630%	46,115	-76.860%
2025-09-15	14.6000	14.9480	13.2700	13.6020	-3.189%	9,858	-79.782%
2025-09-12	13.9800	14.4000	13.5980	14.0500	+0.371%	5,001	-80.427%
2025-09-11	12.7360	14.1900	12.3300	13.9980	+10.203%	15,117	-80.354%
2025-09-10	12.1400	13.0000	12.0000	12.7020	+2.336%	11,877	-78.350%
2025-09-09	11.9800	12.5960	11.3380	12.4120	+10.055%	29,652	-77.844%
2025-09-08	10.9360	12.7440	10.8000	11.2780	-4.148%	6,313	-75.616%
2025-09-05	11.6000	12.3980	11.4220	11.7660	+0.051%	10,474	-76.628%
2025-09-04	13.4000	14.0000	11.2000	11.7600	-16.000%	31,434	-76.616%
2025-09-03	11.7500	15.7980	11.7000	14.0000	+22.764%	44,859	-80.357%
2025-09-02	11.6600	12.0000	11.0000	11.4040	-0.315%	6,153	-75.886%
2025-08-29	11.5000	12.5400	10.7520	11.4400	-0.522%	471	-75.962%
2025-08-28	10.8000	12.0000	10.6000	11.5000	+5.913%	3,578	-76.087%
2025-08-27	11.1400	11.4000	10.6000	10.8580	-1.291%	1,656	-74.673%
2025-08-26	11.2000	11.4000	10.2020	11.0000	-0.218%	3,377	-75.000%
2025-08-25	11.5700	12.0000	11.0000	11.0240	-8.133%	4,359	-75.054%
2025-08-22	11.3920	12.2000	11.0000	12.0000	+6.648%	3,552	-77.083%
2025-08-21	10.7000	11.3260	10.6440	11.2520	+5.931%	2,486	-75.560%
2025-08-20	11.3800	11.7500	10.6200	10.6220	+0.132%	5,917	-74.110%
2025-08-19	11.2220	11.8020	10.4000	10.6080	-5.353%	6,811	-74.076%
2025-08-18	12.0000	12.9600	11.2040	11.2080	-7.172%	4,739	-75.464%
2025-08-15	11.1540	12.3040	10.2000	12.0740	+4.991%	2,785	-77.224%
2025-08-14	14.2640	15.1480	9.0000	11.5000	-26.376%	22,002	-76.087%
2025-08-13	16.0000	16.0000	14.9600	15.6200	-1.860%	5,761	-82.394%
2025-08-12	15.4020	16.9980	15.2040	15.9160	+2.026%	6,446	-82.722%
2025-08-11	20.6000	20.6000	12.3820	15.6000	-30.351%	20,175	-82.372%
2025-08-08	20.8000	22.4000	20.8000	22.3980	+4.664%	9,283	-87.722%
2025-08-07	24.2000	24.4000	17.2000	21.4000	-6.957%	13,338	-87.150%
2025-08-06	23.6000	23.6000	22.9240	23.0000	-0.862%	1,701	-88.043%
2025-08-05	23.4000	23.6000	22.6000	23.2000	-0.429%	1,159	-88.147%
2025-08-04	23.4000	23.4000	22.4000	23.3000	+2.193%	978	-88.197%
2025-08-01	22.0000	23.9980	20.4000	22.8000	-3.390%	3,684	-87.939%
2025-07-31	23.2000	23.8000	23.2000	23.6000	+0.855%	5,093	-88.347%
2025-07-30	24.6000	24.6000	23.2000	23.4000	-3.306%	28,451	-88.248%
2025-07-29	24.4000	25.4580	23.2000	24.2000	-1.626%	9,077	-88.636%
2025-07-28	25.2000	26.0000	23.6000	24.6000	+0.944%	16,210	-88.821%
2025-07-25	25.8000	25.8000	23.8000	24.3700	+1.120%	840	-88.716%
2025-07-24	22.8000	24.2000	22.8000	24.1000	+2.991%	1,456	-88.589%
2025-07-23	25.4000	25.6000	21.2000	23.4000	-8.594%	5,602	-88.248%
2025-07-22	24.6000	26.3560	24.6000	25.6000	-3.030%	3,173	-89.258%
2025-07-21	28.4000	31.7640	24.8000	26.4000	-6.383%	13,438	-89.583%
2025-07-18	32.8000	32.9980	28.2000	28.2000	-11.321%	4,138	-90.248%
2025-07-17	29.8000	33.0000	29.8000	31.8000	+3.922%	1,794	-91.352%
2025-07-16	27.2000	32.0000	27.2000	30.6000	+9.286%	4,933	-91.013%
2025-07-15	31.6000	33.9880	21.4000	28.0000	-15.152%	38,738	-90.179%
2025-07-14	31.6000	33.8000	31.6000	33.0000	+10.000%	21,159	-91.667%
2025-07-11	28.0000	30.6000	26.6000	30.0000	+9.091%	11,716	-90.833%
2025-07-10	25.6000	27.6000	24.6000	27.5000	+8.268%	6,748	-90.000%
2025-07-09	24.0000	25.8000	23.2000	25.4000	+7.627%	10,100	-89.173%
2025-07-08	23.2000	24.3000	22.6000	23.6000	+5.357%	9,654	-88.347%
2025-07-07	21.2000	23.0000	20.3020	22.4000	+3.704%	11,878	-87.723%
2025-07-03	19.9400	22.2000	19.9400	21.6000	+8.000%	10,593	-87.269%
2025-07-02	19.8000	20.4000	19.5920	20.0000	+0.010%	33,545	-86.250%
2025-07-01	20.0000	20.2000	19.6160	19.9980	-3.856%	17,211	-86.249%
2025-06-30	20.8000	21.0000	19.6400	20.8000	+1.961%	7,116	-86.779%
2025-06-27	20.3800	21.0000	18.8220	20.4000	+0.990%	24,372	-86.520%
2025-06-26	19.9400	21.0000	19.6000	20.2000	+1.010%	10,959	-86.386%
2025-06-25	18.5640	20.8000	18.2360	19.9980	+8.922%	15,433	-86.249%
2025-06-24	17.2000	18.9000	17.2000	18.3600	+6.744%	7,532	-85.022%
2025-06-23	16.4900	18.0720	16.4220	17.2000	+1.176%	4,991	-84.012%
2025-06-20	16.8000	17.8600	15.6000	17.0000	+1.190%	9,154	-83.824%
2025-06-18	14.4000	18.0000	14.4000	16.8000	+20.000%	41,477	-83.631%
2025-06-17	11.0000	14.2000	10.6000	14.0000	+33.843%	59,729	-80.357%
2025-06-16	15.2120	15.3980	10.1360	10.4600	-33.299%	116,059	-73.709%
2025-06-13	15.7980	16.3800	14.6060	15.6820	+4.407%	5,437	-82.464%
2025-06-12	15.0000	15.8000	14.6000	15.0200	-2.468%	4,387	-81.691%
2025-06-11	14.6020	15.5040	14.6000	15.4000	+5.479%	4,659	-82.143%
2025-06-10	14.2000	15.0000	13.6020	14.6000	+1.038%	8,208	-81.164%
2025-06-09	12.9560	15.0000	12.2000	14.4500	+8.159%	20,748	-80.969%
2025-06-06	12.6640	13.3980	12.1080	13.3600	+7.951%	1,572	-79.416%
2025-06-05	12.0000	12.8200	11.6600	12.3760	+3.133%	5,890	-77.780%
2025-06-04	12.4000	12.8000	11.6560	12.0000	0.000%	4,109	-77.083%
2025-06-03	11.6000	12.4000	11.4100	12.0000	+0.368%	1,336	-77.083%
2025-06-02	12.5800	12.8720	11.6000	11.9560	-5.858%	3,956	-76.999%
2025-05-30	12.9200	12.9200	12.1920	12.7000	-0.470%	1,926	-78.346%
2025-05-29	12.0080	13.4000	11.6200	12.7600	+3.069%	8,489	-78.448%
2025-05-28	11.2500	13.0000	11.2440	12.3800	+5.272%	10,220	-77.787%
2025-05-27	11.6440	12.3420	11.2280	11.7600	+4.738%	2,907	-76.616%
2025-05-23	10.8000	11.2300	10.7000	11.2280	+2.091%	1,957	-75.508%
2025-05-22	10.8000	11.0000	10.6000	10.9980	+0.530%	1,665	-74.995%
2025-05-21	10.7800	11.5000	10.7740	10.9400	-0.545%	5,175	-74.863%
2025-05-20	10.7780	11.7000	10.7000	11.0000	-1.786%	2,171	-75.000%
2025-05-19	11.3800	11.8000	10.6820	11.2000	-1.235%	2,122	-75.446%
2025-05-16	11.0080	12.9320	10.7000	11.3400	+0.071%	8,422	-75.750%
2025-05-15	11.5000	12.8760	10.6380	11.3320	-6.052%	6,496	-75.732%
2025-05-14	12.2180	12.5600	11.8060	12.0620	-8.190%	10,693	-77.201%
2025-05-13	12.4040	13.3980	11.6040	13.1380	+4.602%	38,528	-79.068%
2025-05-12	11.4520	14.0000	10.7040	12.5600	+8.276%	55,194	-78.105%
2025-05-09	10.4000	12.8000	10.3020	11.6000	+7.427%	30,755	-76.293%
2025-05-08	10.4000	11.2000	10.2200	10.7980	+0.223%	5,211	-74.532%
2025-05-07	10.6000	11.1620	10.4000	10.7740	-0.535%	3,751	-74.476%
2025-05-06	11.2320	11.4800	10.0420	10.8320	-6.459%	5,321	-74.612%
2025-05-05	11.4000	11.6000	10.6200	11.5800	+1.757%	7,217	-76.252%
2025-05-02	11.3800	11.6000	10.3040	11.3800	+4.404%	7,257	-75.835%
2025-05-01	10.8060	11.8000	10.0200	10.9000	+2.117%	12,303	-74.771%
2025-04-30	11.0660	11.1000	10.0200	10.6740	-10.287%	9,787	-74.236%
2025-04-29	11.6000	12.3900	11.1400	11.8980	-11.736%	18,737	-76.887%
2025-04-28	13.4800	13.6380	11.0000	13.4800	-12.581%	307,242	-79.599%
2025-04-25	14.7000	16.8000	14.7000	15.4200	+4.189%	54,243	-82.166%
2025-04-24	15.9800	16.1800	14.4000	14.8000	-1.333%	36,075	-81.419%
2025-04-23	15.6000	16.8000	13.5700	15.0000	+2.740%	58,498	-81.667%
2025-04-22	11.6000	14.6000	11.5980	14.6000	+37.736%	32,111	-81.164%
2025-04-21	10.2000	11.1000	10.2000	10.6000	+3.922%	2,221	-74.057%
2025-04-17	10.4500	11.0500	10.0000	10.2000	-5.730%	2,002	-73.039%
2025-04-16	10.8660	11.0000	10.5600	10.8200	-4.451%	6,142	-74.584%
2025-04-15	11.6000	11.6000	9.8020	11.3240	+2.036%	2,134	-75.715%
2025-04-14	11.2000	11.8000	10.4640	11.0980	-2.649%	1,828	-75.221%
2025-04-11	10.4000	12.2000	10.4000	11.4000	+5.653%	3,316	-75.877%
2025-04-10	10.0000	10.7900	10.0000	10.7900	+3.372%	669	-74.513%
2025-04-09	10.3000	11.0000	10.0000	10.4380	-1.137%	1,777	-73.654%
2025-04-08	10.2720	11.9420	9.6980	10.5580	+3.490%	3,764	-73.953%
2025-04-07	10.2820	11.9180	10.1000	10.2020	-3.755%	541	-73.045%
2025-04-04	11.6020	12.2000	9.6820	10.6000	-13.975%	16,321	-74.057%
2025-04-03	11.5960	13.0000	11.5640	12.3220	+2.683%	4,580	-77.682%
2025-04-02	12.6000	12.6000	11.5640	12.0000	0.000%	1,231	-77.083%
2025-04-01	12.0020	12.6800	11.6800	12.0000	-4.762%	689	-77.083%
2025-03-31	12.0360	12.6000	12.0000	12.6000	-2.326%	500	-78.175%
2025-03-28	12.6000	12.9000	11.4000	12.9000	+2.871%	2,613	-78.682%
2025-03-27	13.0980	13.1960	12.4400	12.5400	-4.784%	1,167	-78.070%
2025-03-26	14.3540	14.3540	12.8800	13.1700	-11.001%	5,032	-79.119%
2025-03-25	13.7100	15.7400	13.0000	14.7980	+9.566%	12,401	-81.416%
2025-03-24	13.1000	13.9980	12.9780	13.5060	+2.629%	1,121	-79.639%
2025-03-21	12.9280	13.2000	12.8400	13.1600	-2.519%	837	-79.103%
2025-03-20	14.0000	14.2000	12.8140	13.5000	-2.245%	1,877	-79.630%
2025-03-19	13.0000	13.8100	12.8820	13.8100	+6.231%	1,862	-80.087%
2025-03-18	13.7360	13.7400	13.0000	13.0000	-8.192%	812	-78.846%
2025-03-17	13.0000	14.6000	12.5000	14.1600	+8.092%	5,460	-80.579%

.dark-mode .kx5yGm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kx5yGm{ color: #333333; background-color: white; border: 2px solid #333333; }INTJIntelligent Group Limited Class Astock NASDAQ

INTJ
Intelligent Group Limited Class A
stock NASDAQ