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 )

0.9586 +0.0086 (+0.91%)
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 16, 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 (%)
Aug 15, 2024 0.9748 0.9750 0.9400 0.9500 18,174 +0.01(+1.06%)
Aug 14, 2024 0.9400 1.000 0.9400 0.9400 24,427 +0.00(+0.00%)
Aug 13, 2024 0.9500 1.000 0.9400 0.9400 40,111 -0.01(-0.89%)
Aug 12, 2024 0.9750 0.9750 0.9400 0.9484 22,084 +0.01(+0.89%)
Aug 09, 2024 0.9300 0.9800 0.9000 0.9400 100,875 -0.01(-1.05%)
Aug 08, 2024 0.9400 0.9900 0.9400 0.9500 39,252 -0.00(-0.13%)
Aug 07, 2024 0.9800 1.010 0.9512 0.9512 35,526 +0.00(+0.07%)
Aug 06, 2024 0.9750 1.005 0.9500 0.9505 38,916 -0.01(-1.40%)
Aug 05, 2024 0.9700 0.9800 0.9400 0.9640 94,999 -0.02(-1.89%)
Aug 02, 2024 0.9600 1.002 0.9600 0.9826 68,710 -0.02(-1.74%)
Aug 01, 2024 1.020 1.020 1.000 1.000 30,750 -0.01(-0.99%)
Jul 31, 2024 1.000 1.050 1.000 1.010 62,748 +0.01(+1.00%)
Jul 30, 2024 0.9911 1.010 0.9911 1.000 15,398 -0.01(-0.99%)
Jul 29, 2024 1.000 1.012 1.000 1.010 19,747 +0.02(+1.97%)
Jul 26, 2024 0.9900 1.010 0.9900 0.9905 26,240 +0.01(+1.07%)
Jul 25, 2024 1.010 1.010 0.9800 0.9800 38,049 +0.00(+0.00%)
Jul 24, 2024 0.9800 1.010 0.9800 0.9800 15,005 -0.01(-1.40%)
Jul 23, 2024 1.000 1.010 0.9831 0.9939 41,617 +0.03(+3.53%)
Jul 22, 2024 0.9500 0.9800 0.9400 0.9600 28,815 +0.01(+1.16%)
Jul 19, 2024 0.9400 0.9815 0.9200 0.9490 32,988 +0.02(+1.76%)
Jul 18, 2024 0.9800 1.000 0.8496 0.9326 194,953 -0.09(-8.57%)
Jul 17, 2024 1.027 1.050 1.005 1.020 40,783 +0.02(+2.00%)
Jul 16, 2024 1.040 1.040 0.9900 1.000 23,834 +0.01(+0.80%)
Jul 15, 2024 0.9800 1.010 0.9810 0.9921 23,152 -0.01(-0.79%)
Jul 12, 2024 1.000 1.039 0.9700 1.000 70,425 +0.00(+0.00%)
Jul 11, 2024 1.030 1.030 0.9951 1.000 16,566 -0.02(-2.44%)
Jul 10, 2024 1.032 1.032 1.005 1.025 46,553 -0.00(-0.19%)
Jul 09, 2024 1.070 1.120 0.9923 1.027 153,417 -0.03(-3.12%)
Jul 08, 2024 1.030 1.080 1.030 1.060 47,818 +0.00(+0.00%)
Jul 05, 2024 1.020 1.080 0.9870 1.060 58,123 +0.06(+6.00%)
Jul 03, 2024 1.020 1.020 1.000 1.000 10,747 -0.02(-1.95%)
Jul 02, 2024 1.050 1.060 1.010 1.020 12,051 +0.01(+0.96%)
Jul 01, 2024 1.020 1.041 1.010 1.010 20,814 +0.00(+0.31%)
Jun 28, 2024 1.035 1.035 1.000 1.007 12,547 -0.02(-2.22%)
Jun 27, 2024 0.9800 1.040 0.9800 1.030 27,189 +0.05(+5.45%)
Jun 26, 2024 0.9800 0.9800 0.9700 0.9768 27,378 -0.02(-2.32%)
Jun 25, 2024 1.010 1.010 0.9800 1.000 41,849 -0.02(-1.96%)
Jun 24, 2024 0.9900 1.040 0.9700 1.020 25,823 +0.04(+3.79%)
Jun 21, 2024 1.030 1.030 0.9700 0.9828 23,490 -0.04(-3.65%)
Jun 20, 2024 1.000 1.020 0.9800 1.020 48,270 +0.04(+3.81%)
Jun 18, 2024 1.020 1.020 0.9625 0.9826 68,858 -0.04(-3.60%)
Jun 17, 2024 0.9800 1.050 0.9820 1.019 44,400 +0.04(+3.84%)
Jun 14, 2024 1.045 1.050 0.9626 0.9816 88,587 -0.09(-8.26%)
Jun 13, 2024 1.020 1.090 1.010 1.070 56,285 +0.03(+2.39%)
Jun 12, 2024 1.070 1.080 1.010 1.045 55,678 -0.03(-2.34%)
Jun 11, 2024 1.080 1.100 1.020 1.070 70,795 -0.01(-0.92%)
Jun 10, 2024 1.050 1.150 1.010 1.080 193,476 -0.00(-0.01%)
Jun 07, 2024 1.000 1.150 0.9610 1.080 140,144 +0.11(+11.88%)
Jun 06, 2024 0.9640 0.9990 0.9504 0.9653 67,071 +0.00(+0.45%)
Jun 05, 2024 0.9500 1.040 0.9210 0.9610 854,505 -0.05(-4.85%)
Jun 04, 2024 0.9400 1.040 0.9100 1.010 197,298 +0.06(+6.37%)
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.