Intelligent Group Ltd (INTJ)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0031 | -0.384329283412 | 0.8066 | 0.8399 | 0.7821 | 35798 | 0.80915208 | CS |
| 4 | -0.1265 | -13.6021505376 | 0.93 | 1.42 | 0.7511 | 297089 | 1.08604425 | CS |
| 12 | -0.1865 | -18.8383838384 | 0.99 | 1.42 | 0.7511 | 127533 | 1.04679428 | CS |
| 26 | -0.1765 | -18.0102040816 | 0.98 | 1.42 | 0.7511 | 89563 | 1.02795446 | CS |
| 52 | -4.1965 | -83.93 | 5 | 7.87 | 0.7511 | 183378 | 1.41700406 | CS |
| 156 | -4.1965 | -83.93 | 5 | 7.87 | 0.7511 | 183378 | 1.41700406 | CS |
| 260 | -4.1965 | -83.93 | 5 | 7.87 | 0.7511 | 183378 | 1.41700406 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 0.79 | 0 | 0.00 | 0.79 | 0.79 | 0.79 | 0 |
| 1737588900 | 0.79 | -0.029 | -3.54 | 0.7903 | 0.833878 | 0.7821 | 29227 |
| 1737502500 | 0.8189999 | 0.0079999 | 0.99 | 0.8397 | 0.8397 | 0.804 | 51749 |
| 1737156900 | 0.811 | -0.02905 | -3.46 | 0.8066 | 0.8399 | 0.7952 | 26253 |
| 1737070500 | 0.84005 | -0.00995 | -1.17 | 0.88 | 0.88 | 0.805 | 35408 |
| 1736984100 | 0.85 | 0.05 | 6.25 | 0.8 | 0.8888 | 0.78 | 84646 |
| 1736897700 | 0.8 | -0.0187 | -2.28 | 0.8 | 0.826 | 0.78 | 29633 |
| 1736811300 | 0.8187 | 0.0167 | 2.08 | 0.79 | 0.8399 | 0.761 | 214573 |
| 1736552100 | 0.802 | -0.047 | -5.54 | 0.81 | 0.87975 | 0.775 | 104476 |
| 1736379300 | 0.849 | 0.002 | 0.24 | 0.847 | 0.87 | 0.7511 | 202792 |
| 1736292900 | 0.847 | -0.0323 | -3.67 | 0.908 | 0.9499 | 0.843 | 172730 |
| 1736206500 | 0.8793 | -0.2607 | -22.87 | 1.16 | 1.16 | 0.84 | 570620 |
| 1735947300 | 1.1399999 | -0.13 | -10.24 | 1.2 | 1.29 | 1.07 | 377957 |
| 1735860900 | 1.27 | 0.08 | 6.72 | 1.16 | 1.42 | 1.07 | 1616193 |
| 1735688100 | 1.19 | 0.14 | 12.80 | 1.09 | 1.26 | 0.9875 | 658095 |
| 1735601700 | 1.055 | 0.1 | 10.47 | 1.02 | 1.08 | 0.9675 | 520110 |
| 1735342500 | 0.955 | 0.025 | 2.69 | 0.93 | 0.955 | 0.9 | 42828 |
| 1735256100 | 0.93 | -0.0001 | -0.01 | 0.92 | 0.94 | 0.866 | 37560 |
| 1735077840 | 0.9301 | -0.0299 | -3.11 | 0.94 | 0.94 | 0.8931 | 2324 |
| 1734996900 | 0.96 | 0.079999 | 9.09 | 0.9002 | 0.96 | 0.89 | 25527 |
| 1734737700 | 0.880001 | 0.004801 | 0.55 | 0.906 | 0.915 | 0.88 | 11221 |
| 1734651300 | 0.8752 | -0.0448 | -4.87 | 0.91 | 0.93 | 0.86501 | 27435 |
| 1734564900 | 0.92 | 0.0197 | 2.19 | 0.93 | 0.975 | 0.91 | 8116 |
| 1734478500 | 0.9003 | -0.0051 | -0.56 | 0.955 | 0.955 | 0.86 | 40435 |
| 1734392100 | 0.9054 | -0.0595 | -6.17 | 0.9949 | 0.9949 | 0.9028 | 23117 |
| 1734132900 | 0.9649 | -0.0025 | -0.26 | 0.98 | 1.01 | 0.9516 | 8189 |
| 1734046500 | 0.9674 | 0.0042 | 0.44 | 0.96 | 1.02 | 0.9501 | 31918 |
| 1733960100 | 0.9632 | -0.0644 | -6.27 | 0.98 | 0.995 | 0.95 | 26665 |
| 1733873700 | 1.0276 | 0.02 | 1.74 | 1.02 | 1.09 | 0.9445 | 256429 |
| 1733787300 | 1.01 | 0.02 | 1.51 | 0.95 | 1.1201 | 0.95 | 238409 |
| 1733528100 | 0.995 | 0.0149 | 1.52 | 1.0202 | 1.0202 | 0.98 | 24007 |
| 1733441700 | 0.9801 | -0.1199 | -10.90 | 1.02 | 1.02 | 0.911 | 58700 |
| 1733355300 | 1.1 | 0.18 | 19.57 | 0.95 | 1.1499 | 0.9151 | 345277 |
| 1733268900 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.86 | 23288 |
| 1733182500 | 0.92 | -0.0264 | -2.79 | 0.945 | 0.945 | 0.9073 | 26135 |
| 1732917840 | 0.9464 | 0.0264 | 2.87 | 0.925 | 0.95 | 0.9 | 19823 |
| 1732750500 | 0.92 | -0.01 | -1.08 | 0.8875 | 0.92 | 0.8801 | 15258 |
| 1732664100 | 0.93 | 0.02 | 2.20 | 0.9 | 0.95 | 0.870049 | 30867 |
| 1732577700 | 0.91 | 0.043 | 4.96 | 0.8338 | 0.9517 | 0.8338 | 237852 |
| 1732318500 | 0.867 | 0.0282 | 3.36 | 0.8388 | 0.867 | 0.8388 | 10052 |
| 1732232100 | 0.8388 | -0.0312 | -3.59 | 0.8699 | 0.8699 | 0.8362 | 6210 |
| 1732145700 | 0.87 | 0.04 | 4.82 | 0.8498 | 0.90165 | 0.846 | 14736 |
| 1732059300 | 0.83 | -0.0298 | -3.47 | 0.8663 | 0.8765 | 0.8199999 | 23760 |
| 1731972900 | 0.8598 | -0.0312 | -3.50 | 0.885 | 0.909 | 0.855 | 27017 |
| 1731713700 | 0.891 | 0.011 | 1.25 | 0.87 | 0.9399 | 0.86 | 282621 |
| 1731627300 | 0.88 | -0.0193 | -2.15 | 0.9023 | 0.92 | 0.83 | 55597 |
| 1731540900 | 0.8993 | -0.0114 | -1.25 | 0.90476 | 0.9493 | 0.8993 | 14205 |
| 1731454500 | 0.9107 | 0.0101 | 1.12 | 0.9 | 0.9347 | 0.9 | 25497 |
| 1731368100 | 0.9006 | -0.0124 | -1.36 | 0.89 | 0.92 | 0.8899 | 25516 |
| 1731108900 | 0.913 | 0.033 | 3.75 | 0.9137 | 0.9137 | 0.85 | 68094 |
| 1731022500 | 0.88 | -0.006 | -0.68 | 0.93 | 0.93 | 0.8578 | 26450 |
| 1730936100 | 0.886 | -0.0643 | -6.77 | 0.951 | 0.951 | 0.886 | 48186 |
| 1730849700 | 0.9503 | -0.0205 | -2.11 | 1.03 | 1.0399 | 0.93 | 46918 |
| 1730763300 | 0.9708 | -0.0092 | -0.94 | 0.9692 | 1.0062 | 0.95 | 18680 |
| 1730500500 | 0.98 | 0 | 0.00 | 0.99 | 1.03 | 0.9701 | 37103 |
| 1730414100 | 0.98 | 0.03 | 3.16 | 0.9401 | 0.98 | 0.9401 | 15852 |
| 1730327700 | 0.95 | 0 | 0.00 | 0.98 | 0.9899 | 0.94 | 53304 |
| 1730241300 | 0.95 | -0.0115 | -1.20 | 0.92 | 0.9589 | 0.92 | 21545 |
| 1730154900 | 0.9615 | -0.0207 | -2.11 | 0.93 | 0.9775 | 0.902 | 28391 |
| 1729895700 | 0.9822 | -0.0377 | -3.70 | 0.97 | 1.01 | 0.97 | 8554 |
| 1729809300 | 1.0199 | -0.02 | -1.93 | 1.03 | 1.03 | 0.98 | 14184 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
