Skip to main content

Intelligent Group Limited - Ordinary Shares (NQ: INTJ )

0.9800 -0.0100 (-1.01%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.9800 1.010 0.9800 0.9800 15,005 -0.01(-1.40%)
Jul 23, 2024 1.000 1.010 0.9831 0.9939 41,617 +0.03(+3.53%)
Jul 22, 2024 0.9500 0.9800 0.9400 0.9600 28,815 +0.01(+1.16%)
Jul 19, 2024 0.9400 0.9815 0.9200 0.9490 32,988 +0.02(+1.76%)
Jul 18, 2024 0.9800 1.000 0.8496 0.9326 194,953 -0.09(-8.57%)
Jul 17, 2024 1.027 1.050 1.005 1.020 40,783 +0.02(+2.00%)
Jul 16, 2024 1.040 1.040 0.9900 1.000 23,834 +0.01(+0.80%)
Jul 15, 2024 0.9800 1.010 0.9810 0.9921 23,152 -0.01(-0.79%)
Jul 12, 2024 1.000 1.039 0.9700 1.000 70,425 +0.00(+0.00%)
Jul 11, 2024 1.030 1.030 0.9951 1.000 16,566 -0.02(-2.44%)
Jul 10, 2024 1.032 1.032 1.005 1.025 46,553 -0.00(-0.19%)
Jul 09, 2024 1.070 1.120 0.9923 1.027 153,417 -0.03(-3.12%)
Jul 08, 2024 1.030 1.080 1.030 1.060 47,818 +0.00(+0.00%)
Jul 05, 2024 1.020 1.080 0.9870 1.060 58,123 +0.06(+6.00%)
Jul 03, 2024 1.020 1.020 1.000 1.000 10,747 -0.02(-1.95%)
Jul 02, 2024 1.050 1.060 1.010 1.020 12,051 +0.01(+0.96%)
Jul 01, 2024 1.020 1.041 1.010 1.010 20,814 +0.00(+0.31%)
Jun 28, 2024 1.035 1.035 1.000 1.007 12,547 -0.02(-2.22%)
Jun 27, 2024 0.9800 1.040 0.9800 1.030 27,189 +0.05(+5.45%)
Jun 26, 2024 0.9800 0.9800 0.9700 0.9768 27,378 -0.02(-2.32%)
Jun 25, 2024 1.010 1.010 0.9800 1.000 41,849 -0.02(-1.96%)
Jun 24, 2024 0.9900 1.040 0.9700 1.020 25,823 +0.04(+3.79%)
Jun 21, 2024 1.030 1.030 0.9700 0.9828 23,490 -0.04(-3.65%)
Jun 20, 2024 1.000 1.020 0.9800 1.020 48,270 +0.04(+3.81%)
Jun 18, 2024 1.020 1.020 0.9625 0.9826 68,858 -0.04(-3.60%)
Jun 17, 2024 0.9800 1.050 0.9820 1.019 44,400 +0.04(+3.84%)
Jun 14, 2024 1.045 1.050 0.9626 0.9816 88,587 -0.09(-8.26%)
Jun 13, 2024 1.020 1.090 1.010 1.070 56,285 +0.03(+2.39%)
Jun 12, 2024 1.070 1.080 1.010 1.045 55,678 -0.03(-2.34%)
Jun 11, 2024 1.080 1.100 1.020 1.070 70,795 -0.01(-0.92%)
Jun 10, 2024 1.050 1.150 1.010 1.080 193,476 -0.00(-0.01%)
Jun 07, 2024 1.000 1.150 0.9610 1.080 140,144 +0.11(+11.88%)
Jun 06, 2024 0.9640 0.9990 0.9504 0.9653 67,071 +0.00(+0.45%)
Jun 05, 2024 0.9500 1.040 0.9210 0.9610 854,505 -0.05(-4.85%)
Jun 04, 2024 0.9400 1.040 0.9100 1.010 197,298 +0.06(+6.37%)
Jun 03, 2024 0.9900 1.000 0.9000 0.9495 191,088 -0.03(-2.63%)
May 31, 2024 1.050 1.080 0.9600 0.9751 206,254 -0.07(-7.13%)
May 30, 2024 1.070 1.140 1.050 1.050 109,202 -0.04(-3.67%)
May 29, 2024 1.070 1.120 1.040 1.090 212,409 -0.04(-3.54%)
May 28, 2024 1.200 1.249 1.120 1.130 155,157 -0.07(-5.83%)
May 24, 2024 1.220 1.320 1.180 1.200 268,896 -0.04(-3.23%)
May 23, 2024 1.400 1.490 1.210 1.240 461,193 -0.16(-11.43%)
May 22, 2024 1.360 1.400 1.120 1.400 686,891 +0.08(+6.06%)
May 21, 2024 1.130 1.460 1.130 1.320 2,430,826 +0.25(+23.36%)
May 20, 2024 1.050 1.120 1.020 1.070 802,064 +0.07(+7.00%)
May 17, 2024 1.070 1.190 0.9700 1.000 1,572,121 +0.03(+2.62%)
May 16, 2024 0.9900 1.010 0.9500 0.9745 294,233 -0.00(-0.01%)
May 15, 2024 0.9900 1.020 0.9611 0.9746 300,873 -0.07(-6.38%)
May 14, 2024 0.9700 1.070 0.9565 1.041 324,818 +0.06(+6.24%)
May 13, 2024 0.9800 1.000 0.9601 0.9799 218,034 +0.01(+1.02%)
May 10, 2024 0.9800 0.9999 0.9600 0.9700 115,371 -0.01(-1.02%)
May 09, 2024 0.9978 1.020 0.9624 0.9800 204,238 -0.05(-4.52%)
May 08, 2024 0.9700 1.050 0.9450 1.026 252,315 +0.05(+5.48%)
May 07, 2024 0.9821 0.9999 0.9520 0.9731 112,575 -0.01(-0.92%)
May 06, 2024 1.000 1.030 0.9800 0.9821 120,265 -0.04(-3.90%)
May 03, 2024 1.090 1.150 1.000 1.022 181,810 -0.10(-8.75%)
May 02, 2024 1.040 1.170 1.030 1.120 194,561 +0.09(+8.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.