Get the Stockscreener App
0.58
7.43%
0.0401
After Hours:
.59
0.01
+1.72%
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 May 09, 2025, is $0.58.
- 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 $0.4841 on April 04, 2025. Since then, Intelligent Group Ltd's stock price has risen over 19.81% to $0.58 now.
- The 52-week high stock price for INTJ is $1.49, representing a 156.90% increase from the current share price, occurred on May 23, 2024.
- The 52-week low stock price for INTJ is $0.4841, indicating a -16.53% decrease from the current share price, occurred on April 04, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $0.64 | $0.5151 | $0.1249 | 596,934.0 | +7.43% |
| May 08, 2025 | $0.56 | $0.511 | $0.049 | 104,187.0 | +0.22% |
| May 07, 2025 | $0.5581 | $0.52 | $0.0381 | 73,434.0 | -0.54% |
| May 06, 2025 | $0.574 | $0.5021 | $0.0719 | 97,589.0 | -6.46% |
| May 05, 2025 | $0.58 | $0.531 | $0.049 | 138,644.0 | +1.76% |
| May 02, 2025 | $0.58 | $0.5152 | $0.0648 | 139,924.0 | +4.41% |
| May 01, 2025 | $0.59 | $0.501 | $0.089 | 244,564.0 | +2.11% |
| Apr 30, 2025 | $0.555 | $0.501 | $0.054 | 187,604.0 | -10.29% |
| Apr 29, 2025 | $0.6195 | $0.557 | $0.0625 | 332,319.0 | -11.74% |
| Apr 28, 2025 | $0.6819 | $0.55 | $0.1319 | 6,065,034.0 | -12.58% |
| Apr 25, 2025 | $0.84 | $0.735 | $0.105 | 375,223.0 | +4.19% |
| Apr 24, 2025 | $0.809 | $0.72 | $0.089 | 691,167.0 | -1.33% |
| Apr 23, 2025 | $0.84 | $0.6785 | $0.1615 | 824,099.0 | +2.74% |
| Apr 22, 2025 | $0.73 | $0.5799 | $0.1501 | 571,103.0 | +37.74% |
| Apr 21, 2025 | $0.555 | $0.51 | $0.045 | 17,695.0 | +3.92% |
| Apr 17, 2025 | $0.5525 | $0.50 | $0.0525 | 39,529.0 | -5.73% |
| Apr 16, 2025 | $0.55 | $0.528 | $0.022 | 122,840.0 | -4.45% |
| Apr 15, 2025 | $0.58 | $0.4901 | $0.0899 | 42,673.0 | +2.04% |
| Apr 14, 2025 | $0.59 | $0.5232 | $0.0668 | 33,991.0 | -2.65% |
| Apr 11, 2025 | $0.61 | $0.52 | $0.09 | 66,327.0 | +5.65% |
| Apr 10, 2025 | $0.5395 | $0.50 | $0.0395 | 13,384.0 | +3.37% |
| Apr 09, 2025 | $0.55 | $0.50 | $0.05 | 35,547.0 | -1.14% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $0.64 | $0.501 | $0.139 | 1,992,210.0 | +8.68% |
| 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% |
3.20%
2.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):