Get the Stockscreener App
0.5499
6.48%
-0.0381
After Hours:
.54
-0.0099
-1.80%
Intelligent Group Ltd Stock (INTJ) Price History
The historical daily chart and data for Intelligent Group Ltd stock (INTJ), show that the latest closing stock price as of November 13, 2025, is $0.5499.
- Intelligent Group Ltd all-time high stock price is $1.7987, occurred on April 15, 2024.
- The lowest Intelligent Group Ltd stock price recorded was $0.442 on October 08, 2025. Since then, Intelligent Group Ltd's stock price has risen over 24.41% to $0.5499 now.
- The 52-week high stock price for INTJ is $1.6994, representing a 209.04% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for INTJ is $0.442, indicating a -19.62% decrease from the current share price, occurred on October 08, 2025.
The table below shows more information about INTJ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 13, 2025 | $0.5773 | $0.53 | $0.0473 | 131,575.0 | -6.48% |
| Nov 12, 2025 | $0.6199 | $0.5502 | $0.0697 | 380,778.0 | +3.18% |
| Nov 11, 2025 | $0.59 | $0.5322 | $0.0578 | 107,280.0 | +1.86% |
| Nov 10, 2025 | $0.5595 | $0.531 | $0.0285 | 38,939.0 | +2.15% |
| Nov 07, 2025 | $0.5734 | $0.5401 | $0.0333 | 14,357.0 | -0.24% |
| Nov 06, 2025 | $0.5626 | $0.5222 | $0.0404 | 320,934.0 | -5.34% |
| Nov 05, 2025 | $0.58 | $0.5422 | $0.0378 | 149,103.0 | +6.99% |
| Nov 04, 2025 | $0.5499 | $0.5351 | $0.0148 | 49,148.0 | +0.11% |
| Nov 03, 2025 | $0.55 | $0.5176 | $0.0324 | 169,524.0 | -0.39% |
| Oct 31, 2025 | $0.547 | $0.5044 | $0.0426 | 470,628.0 | +1.99% |
| Oct 30, 2025 | $0.5689 | $0.5207 | $0.0482 | 393,041.0 | +8.78% |
| Oct 29, 2025 | $0.518 | $0.49 | $0.028 | 26,603.0 | +0.41% |
| Oct 28, 2025 | $0.56 | $0.4821 | $0.0779 | 146,160.0 | -4.72% |
| Oct 27, 2025 | $0.5399 | $0.5056 | $0.0343 | 160,305.0 | -5.15% |
| Oct 24, 2025 | $0.56 | $0.4901 | $0.0699 | 260,769.0 | +6.87% |
| Oct 23, 2025 | $0.53 | $0.4718 | $0.0582 | 129,629.0 | +1.06% |
| Oct 22, 2025 | $0.51 | $0.4909 | $0.0191 | 40,328.0 | -1.21% |
| Oct 21, 2025 | $0.53 | $0.48 | $0.05 | 288,058.0 | +1.18% |
| Oct 20, 2025 | $0.5303 | $0.4801 | $0.0502 | 468,220.0 | -2.85% |
| Oct 17, 2025 | $0.515 | $0.451 | $0.064 | 114,620.0 | +9.48% |
| Oct 16, 2025 | $0.519 | $0.4703 | $0.0487 | 148,085.0 | -5.10% |
| Oct 15, 2025 | $0.515 | $0.4752 | $0.0398 | 80,185.0 | +0.47% |
Intelligent Group Ltd Stock (INTJ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intelligent Group Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTJ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intelligent Group Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intelligent Group Ltd Stock (INTJ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2025 | $0.6199 | $0.5176 | $0.1023 | 1,493,213.0 | +1.16% |
| Oct, 2025 | $0.5689 | $0.442 | $0.1269 | 12,615,966.0 | +10.00% |
| Sep, 2025 | $0.7899 | $0.47 | $0.3199 | 6,521,681.0 | -13.60% |
| Aug, 2025 | $1.22 | $0.45 | $0.77 | 2,471,735.0 | -51.53% |
| Jul, 2025 | $1.70 | $0.9796 | $0.7198 | 5,137,225.0 | +13.46% |
| Jun, 2025 | $1.05 | $0.5068 | $0.5432 | 6,943,062.0 | +63.78% |
| May, 2025 | $0.70 | $0.501 | $0.199 | 4,108,317.0 | +18.98% |
| Apr, 2025 | $0.84 | $0.4841 | $0.3559 | 9,955,395.0 | -15.29% |
| Mar, 2025 | $0.85 | $0.57 | $0.28 | 1,868,486.0 | -19.26% |
| Feb, 2025 | $1.05 | $0.72 | $0.33 | 1,419,401.0 | -2.47% |
| Jan, 2025 | $1.42 | $0.7201 | $0.6999 | 4,083,720.0 | -32.77% |
Intelligent Group Ltd Stock (INTJ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.15 | $0.86 | $0.2899 | 1,763,267.0 | +13.20% |
| Nov, 2024 | $1.04 | $0.82 | $0.2199 | 1,032,696.0 | -4.90% |
| Oct, 2024 | $1.15 | $0.89 | $0.26 | 1,642,864.0 | -2.00% |
| Sep, 2024 | $1.10 | $0.87 | $0.23 | 1,240,458.0 | -7.41% |
| Aug, 2024 | $1.13 | $0.83 | $0.2998 | 1,148,010.0 | +6.93% |
| Jul, 2024 | $1.12 | $0.8496 | $0.2704 | 997,017.0 | +0.29% |
| Jun, 2024 | $1.15 | $0.90 | $0.25 | 2,228,347.0 | +3.28% |
| May, 2024 | $1.49 | $0.9201 | $0.5699 | 9,258,038.0 | +0.63% |
| Apr, 2024 | $1.80 | $0.9501 | $0.8486 | 4,347,345.0 | +0.00% |
2.65%
3.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):