MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
INTJ — Intelligent Group Limited Class A Ordinary Shares
NasdaqIntelligent Group Limited Class A Ordinary Shares
$2.86
+0.00(+0.00%)
- O
- 2.86
- H
- 2.88
- L
- 2.85
- V
- 1.07K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$2.86
Period Return-80.41%
Period High$33.98
Period Low$2.41
Avg Daily Volume16.6K
Total Trading Days365
INTJ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $2.86 | $2.88 | $2.85 | $2.86 | +$0.00 | +0.00% | 1,065 | $2.87 | $2.85 $2.88 |
| Oct 2, 2026 | $2.86 | $2.86 | $2.86 | $2.86 | $-0.02 | -0.69% | 1,394 | $2.86 | $2.86 $2.86 |
| Oct 1, 2026 | $2.85 | $2.91 | $2.85 | $2.88 | $-0.12 | -4.00% | 1,417 | $2.90 | $2.85 $2.91 |
| Sep 30, 2026 | $3.22 | $3.22 | $3.00 | $3.00 | $-0.25 | -7.69% | 2,563 | $3.02 | $3.00 $3.22 |
| Sep 29, 2026 | $3.05 | $3.35 | $3.03 | $3.25 | +$0.25 | +8.33% | 12,538 | $3.16 | $3.03 $3.35 |
| Sep 28, 2026 | $3.00 | $3.47 | $2.75 | $3.00 | +$0.30 | +11.11% | 76,691 | $3.10 | $2.75 $3.47 |
| Sep 25, 2026 | $2.80 | $2.84 | $2.70 | $2.70 | $-0.09 | -3.05% | 2,867 | $2.75 | $2.70 $2.84 |
| Sep 24, 2026 | $2.77 | $2.79 | $2.75 | $2.79 | +$0.17 | +6.30% | 2,662 | $2.76 | $2.75 $2.79 |
| Sep 23, 2026 | $2.71 | $2.71 | $2.62 | $2.62 | $-0.13 | -4.73% | 3,158 | $2.67 | $2.62 $2.71 |
| Sep 22, 2026 | $2.67 | $2.86 | $2.67 | $2.75 | +$0.10 | +3.77% | 2,440 | $2.76 | $2.67 $2.86 |
| Sep 21, 2026 | $2.69 | $2.69 | $2.65 | $2.65 | $-0.01 | -0.38% | 4,507 | $2.76 | $2.65 $2.69 |
| Sep 17, 2026 | $2.92 | $3.06 | $2.65 | $2.66 | $-0.41 | -13.36% | 9,148 | $2.73 | $2.65 $3.06 |
| Sep 16, 2026 | $3.22 | $3.22 | $2.70 | $3.07 | +$0.20 | +6.97% | 15,826 | $2.91 | $2.70 $3.22 |
| Sep 15, 2026 | $2.98 | $3.44 | $2.86 | $2.87 | +$0.01 | +0.35% | 21,066 | $3.14 | $2.86 $3.44 |
| Sep 14, 2026 | $3.00 | $3.44 | $2.85 | $2.86 | $-0.14 | -4.67% | 15,683 | $3.07 | $2.85 $3.44 |
| Sep 11, 2026 | $3.05 | $3.23 | $2.93 | $3.00 | +$0.20 | +7.14% | 14,573 | $3.07 | $2.93 $3.23 |
| Sep 10, 2026 | $2.80 | $2.80 | $2.80 | $2.80 | $-0.10 | -3.45% | 704 | $2.80 | $2.80 $2.80 |
| Sep 9, 2026 | $3.00 | $3.06 | $2.75 | $2.90 | +$0.29 | +11.11% | 5,452 | $2.93 | $2.75 $3.06 |
| Sep 8, 2026 | $3.01 | $3.01 | $2.41 | $2.61 | $-0.41 | -13.58% | 8,310 | $2.80 | $2.41 $3.01 |
| Sep 4, 2026 | $2.90 | $3.02 | $2.79 | $3.02 | $-0.08 | -2.58% | 8,081 | $2.86 | $2.79 $3.02 |
| Sep 3, 2026 | $3.10 | $3.10 | $3.10 | $3.10 | +$0.10 | +3.33% | 724 | $3.02 | $3.10 $3.10 |
| Sep 2, 2026 | $2.90 | $3.04 | $2.90 | $3.00 | +$0.15 | +5.26% | 2,366 | $2.99 | $2.90 $3.04 |
| Sep 1, 2026 | $3.04 | $3.68 | $2.78 | $2.85 | $-0.25 | -8.06% | 19,302 | $3.11 | $2.78 $3.68 |
| Aug 31, 2026 | $3.07 | $3.32 | $3.07 | $3.10 | $-0.03 | -0.96% | 1,646 | $3.21 | $3.07 $3.32 |
| Aug 28, 2026 | $3.40 | $3.70 | $3.13 | $3.13 | $-0.31 | -9.01% | 4,616 | $3.39 | $3.13 $3.70 |
| Aug 27, 2026 | $3.32 | $3.44 | $3.32 | $3.44 | $-0.17 | -4.71% | 1,608 | $3.39 | $3.32 $3.44 |
| Aug 26, 2026 | $3.52 | $3.61 | $3.45 | $3.61 | +$0.11 | +3.14% | 2,089 | $3.50 | $3.45 $3.61 |
| Aug 25, 2026 | $3.50 | $3.57 | $3.28 | $3.50 | $-0.15 | -4.11% | 11,703 | $3.47 | $3.28 $3.57 |
| Aug 24, 2026 | $3.79 | $3.91 | $3.65 | $3.65 | +$0.00 | +0.00% | 4,572 | $3.66 | $3.65 $3.91 |
| Aug 21, 2026 | $3.63 | $3.85 | $3.50 | $3.65 | +$0.13 | +3.69% | 5,844 | $3.60 | $3.50 $3.85 |