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 )

0.8750 -0.0200 (-2.23%)
Streaming Delayed Price Updated: 3:56 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 0.8875 0.8875 0.8350 0.8750 28,567 -0.02(-2.23%)
Feb 13, 2025 0.8021 0.9796 0.7798 0.8950 245,058 +0.09(+11.71%)
Feb 12, 2025 0.8360 0.8360 0.8012 0.8012 9,570 -0.01(-0.79%)
Feb 11, 2025 0.8500 0.8600 0.8075 0.8076 25,116 -0.05(-6.09%)
Feb 10, 2025 0.8590 0.9300 0.8400 0.8600 48,756 +0.03(+3.55%)
Feb 07, 2025 0.8740 0.8740 0.7960 0.8305 9,311 +0.02(+1.90%)
Feb 06, 2025 0.7903 0.8899 0.7803 0.8150 92,866 -0.01(-1.21%)
Feb 05, 2025 0.7802 0.8331 0.7800 0.8250 22,979 +0.03(+4.43%)
Feb 04, 2025 0.7710 0.8400 0.7710 0.7900 42,304 -0.02(-2.69%)
Feb 03, 2025 0.7900 0.8150 0.7801 0.8118 30,275 +0.01(+1.47%)
Jan 31, 2025 0.7800 0.8599 0.7700 0.8000 196,622 +0.02(+1.92%)
Jan 30, 2025 0.7900 0.7999 0.7601 0.7849 62,191 +0.00(+0.51%)
Jan 29, 2025 0.8110 0.8110 0.7800 0.7809 7,777 -0.00(-0.62%)
Jan 28, 2025 0.8200 0.8200 0.7554 0.7858 36,101 -0.02(-2.25%)
Jan 27, 2025 0.7554 0.8300 0.7400 0.8039 98,652 -0.02(-1.96%)
Jan 24, 2025 0.8281 0.8281 0.8000 0.8200 17,015 +0.02(+2.05%)
Jan 23, 2025 0.7970 0.8388 0.7201 0.8035 149,095 +0.01(+1.71%)
Jan 22, 2025 0.7903 0.8339 0.7810 0.7900 30,978 -0.03(-3.54%)
Jan 21, 2025 0.8254 0.8397 0.8040 0.8190 51,914 +0.01(+0.99%)
Jan 17, 2025 0.8176 0.8399 0.7952 0.8110 26,253 -0.03(-3.46%)
Jan 16, 2025 0.8800 0.8800 0.8050 0.8401 35,408 -0.01(-1.16%)
Jan 15, 2025 0.8000 0.8888 0.7800 0.8500 83,812 +0.05(+6.25%)
Jan 14, 2025 0.8100 0.8260 0.7800 0.8000 29,633 -0.02(-2.28%)
Jan 13, 2025 0.8008 0.8399 0.7610 0.8187 214,573 +0.02(+2.08%)
Jan 10, 2025 0.8390 0.8798 0.7750 0.8020 106,071 -0.05(-5.54%)
Jan 08, 2025 0.8470 0.8700 0.7511 0.8490 208,108 +0.00(+0.24%)
Jan 07, 2025 0.8700 0.9499 0.8430 0.8470 175,998 -0.03(-3.67%)
Jan 06, 2025 1.160 1.160 0.8400 0.8793 574,296 -0.26(-22.87%)
Jan 03, 2025 1.210 1.290 1.070 1.140 382,235 -0.13(-10.24%)
Jan 02, 2025 1.170 1.420 1.070 1.270 1,616,532 +0.08(+6.72%)
Dec 31, 2024 1.190 0 +0.14(+12.80%)
Dec 30, 2024 1.040 1.080 0.9675 1.055 520,220 +0.10(+10.47%)
Dec 27, 2024 0.9300 0.9550 0.9000 0.9550 44,228 +0.02(+2.69%)
Dec 26, 2024 0.9200 0.9400 0.8660 0.9300 37,560 -0.00(-0.01%)
Dec 24, 2024 0.9400 0.9400 0.8931 0.9301 2,324 -0.03(-3.11%)
Dec 23, 2024 0.9200 0.9600 0.8900 0.9600 25,527 +0.08(+9.09%)
Dec 20, 2024 0.9000 0.9150 0.8800 0.8800 11,423 +0.00(+0.55%)
Dec 19, 2024 0.9100 0.9300 0.8650 0.8752 27,481 -0.04(-4.87%)
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%)
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.