Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intelligent Group Limited - Ordinary Shares (NQ: INTJ )

0.8800 +0.0048 (+0.55%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.9000 0.9150 0.8800 0.8800 11,423 -0.01(-1.12%)
Dec 19, 2024 0.9100 0.9300 0.8650 0.8900 25,907 -0.03(-3.26%)
Dec 18, 2024 0.9300 0.9750 0.9100 0.9200 8,117 +0.02(+2.19%)
Dec 17, 2024 0.9550 0.9550 0.8600 0.9003 40,436 -0.01(-0.56%)
Dec 16, 2024 0.9949 0.9949 0.9028 0.9054 23,204 -0.06(-6.17%)
Dec 13, 2024 0.9800 1.010 0.9516 0.9649 8,198 -0.00(-0.26%)
Dec 12, 2024 0.9600 1.020 0.9501 0.9674 32,515 +0.00(+0.44%)
Dec 11, 2024 0.9800 0.9950 0.9500 0.9632 26,665 -0.06(-6.27%)
Dec 10, 2024 1.020 1.090 0.9445 1.028 257,099 +0.02(+1.74%)
Dec 09, 2024 0.9500 1.120 0.9500 1.010 238,436 +0.02(+1.51%)
Dec 06, 2024 1.020 1.020 0.9800 0.9950 24,037 +0.01(+1.52%)
Dec 05, 2024 1.070 1.070 0.9110 0.9801 59,816 -0.12(-10.90%)
Dec 04, 2024 0.9500 1.150 0.9151 1.100 346,615 +0.18(+19.57%)
Dec 03, 2024 0.9200 0.9200 0.8600 0.9200 23,310 +0.00(+0.00%)
Dec 02, 2024 0.9450 0.9450 0.9073 0.9200 26,699 -0.01(-1.29%)
Nov 29, 2024 0.9250 0.9500 0.9000 0.9320 19,846 +0.01(+1.30%)
Nov 27, 2024 0.8802 0.9200 0.8801 0.9200 15,313 -0.01(-1.08%)
Nov 26, 2024 0.9000 0.9500 0.8700 0.9300 30,947 +0.02(+2.20%)
Nov 25, 2024 0.8300 0.9517 0.8338 0.9100 237,981 +0.04(+4.96%)
Nov 22, 2024 0.8590 0.8670 0.8490 0.8670 10,052 +0.03(+3.36%)
Nov 21, 2024 0.8699 0.8699 0.8362 0.8388 6,304 -0.03(-3.59%)
Nov 20, 2024 0.8300 0.9017 0.8300 0.8700 15,031 +0.04(+4.82%)
Nov 19, 2024 0.8500 0.8765 0.8200 0.8300 21,075 -0.03(-3.47%)
Nov 18, 2024 0.8850 0.9090 0.8550 0.8598 27,017 -0.03(-3.50%)
Nov 15, 2024 0.8700 0.9399 0.8600 0.8910 282,621 +0.01(+1.25%)
Nov 14, 2024 0.9000 0.9200 0.8300 0.8800 55,597 -0.02(-2.15%)
Nov 13, 2024 0.9048 0.9493 0.8993 0.8993 14,205 -0.01(-1.25%)
Nov 12, 2024 0.9110 0.9347 0.9001 0.9107 25,537 +0.01(+1.12%)
Nov 11, 2024 0.8900 0.9200 0.8899 0.9006 25,616 -0.01(-1.36%)
Nov 08, 2024 0.9000 0.9131 0.8500 0.9130 68,588 +0.03(+3.75%)
Nov 07, 2024 0.9300 0.9300 0.8578 0.8800 26,450 -0.01(-0.68%)
Nov 06, 2024 0.9500 0.9510 0.8860 0.8860 47,818 -0.06(-6.77%)
Nov 05, 2024 1.030 1.040 0.9300 0.9503 46,948 -0.02(-2.11%)
Nov 04, 2024 0.9692 1.006 0.9500 0.9708 18,680 -0.01(-0.94%)
Nov 01, 2024 0.9900 1.030 0.9701 0.9800 40,518 +0.00(+0.00%)
Oct 31, 2024 0.9401 0.9800 0.9401 0.9800 15,852 +0.03(+3.16%)
Oct 30, 2024 0.9400 0.9899 0.9400 0.9500 54,065 +0.00(+0.00%)
Oct 29, 2024 0.9200 0.9589 0.9200 0.9500 21,677 -0.01(-1.20%)
Oct 28, 2024 0.9900 0.9900 0.9020 0.9615 63,465 -0.02(-2.11%)
Oct 25, 2024 1.010 1.010 0.9822 0.9822 8,554 -0.04(-3.70%)
Oct 24, 2024 1.030 1.030 0.9800 1.020 14,184 -0.02(-1.93%)
Oct 23, 2024 1.080 1.105 1.030 1.040 88,737 -0.02(-1.89%)
Oct 22, 2024 1.080 1.130 1.010 1.060 69,647 -0.02(-1.85%)
Oct 21, 2024 1.050 1.100 1.000 1.080 153,079 -0.03(-2.98%)
Oct 18, 2024 0.9000 1.150 0.9000 1.113 484,716 +0.20(+22.34%)
Oct 17, 2024 0.9000 0.9100 0.8900 0.9099 41,670 +0.01(+0.67%)
Oct 16, 2024 0.9080 0.9150 0.9000 0.9038 37,683 +0.00(+0.18%)
Oct 15, 2024 0.9300 0.9420 0.9005 0.9022 70,502 -0.03(-2.99%)
Oct 14, 2024 0.9451 0.9647 0.9050 0.9300 22,804 -0.01(-1.07%)
Oct 11, 2024 0.9306 0.9878 0.9300 0.9401 31,216 +0.01(+1.61%)
Oct 10, 2024 0.9800 0.9800 0.9227 0.9252 25,423 -0.04(-3.73%)
Oct 09, 2024 0.9751 1.030 0.9500 0.9610 61,177 -0.02(-1.93%)
Oct 08, 2024 0.9894 1.040 0.9186 0.9799 67,968 -0.04(-3.93%)
Oct 07, 2024 0.9800 1.050 0.9400 1.020 111,961 +0.06(+5.70%)
Oct 04, 2024 0.9300 0.9800 0.9200 0.9650 32,023 +0.03(+2.66%)
Oct 03, 2024 0.9289 0.9699 0.9200 0.9400 24,461 +0.02(+1.81%)
Oct 02, 2024 0.9300 0.9559 0.9007 0.9233 108,616 +0.01(+1.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.