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 )

0.9320 +0.0120 (+1.30%)
Streaming Delayed Price Updated: 12:52 PM EST, Nov 29, 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 (%)
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%)
Oct 01, 2024 0.9500 1.000 0.8900 0.9100 96,394 -0.09(-9.00%)
Sep 30, 2024 1.010 1.030 0.9100 1.000 40,328 +0.00(+0.00%)
Sep 27, 2024 1.050 1.050 0.9480 1.000 82,636 -0.05(-4.76%)
Sep 26, 2024 0.9500 1.090 0.9000 1.050 83,843 +0.13(+14.06%)
Sep 25, 2024 0.9400 0.9424 0.9000 0.9206 17,546 -0.03(-2.94%)
Sep 24, 2024 0.9450 0.9493 0.9062 0.9485 7,371 +0.00(+0.49%)
Sep 23, 2024 0.9612 1.050 0.8700 0.9439 99,239 -0.06(-5.60%)
Sep 20, 2024 0.9700 1.000 0.9449 0.9999 26,134 +0.03(+3.62%)
Sep 19, 2024 0.9741 0.9799 0.9600 0.9650 3,601 -0.01(-1.33%)
Sep 18, 2024 0.9846 0.9846 0.9304 0.9780 5,547 -0.01(-0.70%)
Sep 17, 2024 0.9998 0.9998 0.9227 0.9849 48,623 -0.01(-1.02%)
Sep 16, 2024 1.000 1.000 0.9810 0.9950 1,873 +0.04(+3.65%)
Sep 13, 2024 0.9700 1.000 0.9417 0.9600 26,426 -0.01(-1.04%)
Sep 12, 2024 0.9702 0.9976 0.9300 0.9701 11,691 -0.03(-3.38%)
Sep 11, 2024 1.000 1.004 0.9790 1.004 13,303 +0.03(+2.97%)
Sep 10, 2024 0.9800 1.030 0.9700 0.9750 54,933 -0.01(-0.52%)
Sep 09, 2024 1.030 1.030 0.9800 0.9801 12,227 -0.05(-4.84%)
Sep 06, 2024 1.010 1.035 0.9700 1.030 63,771 +0.01(+0.98%)
Sep 05, 2024 0.9700 1.100 0.9600 1.020 266,816 +0.04(+4.05%)
Sep 04, 2024 1.040 1.040 0.9672 0.9803 331,263 -0.03(-3.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.