Skip to main content
INTJ logo

Intelligent Group Limited

INTJNASDAQIndustrialsConsulting Services

$2.85Today:- (-)1Y +464.02%

As of Oct 26, 2026 close

Market cap
$4.69M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.42$12.52
Volume (live)
-
Avg. volume (3M)
14.34K

Intelligent Group (INTJ) Historical Stock Prices

Analyze Intelligent Group (INTJ) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intelligent Group (INTJ) Interactive Price Chart

Interactive historical price chart showing Intelligent Group stock price movements and trends across multiple time periods.

Loading chart...

INTJ Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
INTJ historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20262.852.852.852.852.851.17K
Oct 23, 20262.852.852.852.852.85N/A
Oct 22, 20263.193.192.852.852.853.16K
Oct 21, 20263.003.003.003.003.00638
Oct 20, 20263.043.042.872.882.884.82K
Oct 19, 20263.203.202.882.892.892.72K
Oct 16, 20263.123.122.993.093.097.79K
Oct 15, 20263.013.052.853.053.051.57K
Oct 14, 20262.913.032.703.003.0018.02K
Oct 13, 20262.792.882.662.772.775.73K
Oct 12, 20263.053.052.662.792.796.87K
Oct 9, 20263.053.082.712.932.93176.65K
Oct 8, 20262.723.572.722.812.8144.99K
Oct 7, 20262.903.152.903.153.151.30K
Oct 6, 20262.862.862.862.862.86N/A
Oct 5, 20262.862.882.852.862.861.07K
Oct 2, 20262.862.862.862.862.861.39K
Oct 1, 20262.852.912.852.882.881.38K
Sep 30, 20263.223.223.003.003.002.55K
Sep 29, 20263.053.353.033.253.2512.54K
Sep 28, 20263.003.472.753.003.0074.98K
Sep 25, 20262.802.842.702.702.702.87K
Sep 24, 20262.772.792.752.792.792.66K
Sep 23, 20262.712.712.622.622.622.43K
Sep 22, 20262.672.852.672.752.752.40K
Sep 21, 20262.692.692.652.652.654.44K
Sep 18, 20262.662.662.662.662.66N/A
Sep 17, 20262.923.062.652.662.669.15K
Sep 16, 20263.223.222.703.073.0715.82K
Sep 15, 20262.983.442.862.872.8721.07K
Sep 14, 20263.003.442.852.862.8615.68K
Sep 11, 20263.053.232.933.003.0014.55K
Sep 10, 20262.802.802.802.802.80704
Sep 9, 20263.003.062.752.902.905.31K
Sep 8, 20263.013.012.412.612.618.30K
Sep 4, 20262.903.022.793.023.027.58K
Sep 3, 20263.103.103.103.103.10723
Sep 2, 20262.903.042.903.003.002.37K
Sep 1, 20263.043.682.782.852.8519.30K
Aug 31, 20263.073.323.073.103.101.63K
Aug 28, 20263.403.703.133.133.134.62K
Aug 27, 20263.323.443.323.443.441.61K
Aug 26, 20263.523.613.453.613.612.09K
Aug 25, 20263.503.573.283.503.5011.70K
Aug 24, 20263.793.913.653.653.653.86K
Aug 21, 20263.633.853.503.653.655.39K
Aug 20, 20263.453.603.213.523.526.19K
Aug 19, 20263.333.733.313.503.5014.16K
Aug 18, 20263.383.393.263.263.261.98K
Aug 17, 20263.143.483.143.383.384.09K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.