Get the Stockscreener App
0.4899
2.85%
-0.0092
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 September 25, 2025, is $0.4899.
- 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 $0.45 on August 14, 2025. Since then, Intelligent Group Ltd's stock price has risen over 8.87% to $0.4899 now.
- The 52-week high stock price for INTJ is $1.6994, representing a 246.89% increase from the current share price, occurred on July 15, 2025.
- The 52-week low stock price for INTJ is $0.45, indicating a -8.14% decrease from the current share price, occurred on August 14, 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $0.505 | $0.48 | $0.025 | 46,314.0 | -2.85% |
| Sep 24, 2025 | $0.51 | $0.49 | $0.02 | 418,139.0 | -2.12% |
| Sep 23, 2025 | $0.5293 | $0.495 | $0.0343 | 231,093.0 | -4.08% |
| Sep 22, 2025 | $0.535 | $0.47 | $0.065 | 235,413.0 | -2.64% |
| Sep 19, 2025 | $0.574 | $0.521 | $0.053 | 178,697.0 | -4.46% |
| Sep 18, 2025 | $0.595 | $0.57 | $0.025 | 77,579.0 | -2.24% |
| Sep 17, 2025 | $0.5995 | $0.575 | $0.0245 | 253,683.0 | -1.62% |
| Sep 16, 2025 | $0.65 | $0.561 | $0.089 | 918,452.0 | -12.63% |
| Sep 15, 2025 | $0.7474 | $0.6635 | $0.0839 | 197,093.0 | -3.19% |
| Sep 12, 2025 | $0.72 | $0.6799 | $0.0401 | 91,113.0 | +0.37% |
| Sep 11, 2025 | $0.7095 | $0.6165 | $0.093 | 297,422.0 | +10.20% |
| Sep 10, 2025 | $0.65 | $0.60 | $0.05 | 237,334.0 | +2.34% |
| Sep 09, 2025 | $0.6298 | $0.5669 | $0.0629 | 571,264.0 | +10.05% |
| Sep 08, 2025 | $0.6372 | $0.54 | $0.0972 | 120,929.0 | -4.15% |
| Sep 05, 2025 | $0.6199 | $0.5711 | $0.0488 | 207,570.0 | +0.05% |
| Sep 04, 2025 | $0.70 | $0.56 | $0.14 | 625,655.0 | -16.00% |
| Sep 03, 2025 | $0.7899 | $0.585 | $0.2049 | 871,700.0 | +22.76% |
| Sep 02, 2025 | $0.60 | $0.55 | $0.05 | 123,062.0 | -0.31% |
| Aug 29, 2025 | $0.627 | $0.5376 | $0.0894 | 9,412.0 | -0.52% |
| Aug 28, 2025 | $0.60 | $0.53 | $0.07 | 71,552.0 | +5.91% |
| Aug 27, 2025 | $0.57 | $0.53 | $0.04 | 33,116.0 | -1.29% |
| Aug 26, 2025 | $0.57 | $0.5101 | $0.0599 | 65,820.0 | -0.22% |
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 |
|---|---|---|---|---|---|
| Sep, 2025 | $0.7899 | $0.47 | $0.3199 | 5,702,512.0 | -15.23% |
| 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% |
54.81%
18.19%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):