-
5 DAY PERFORMANCE
-4.37% -
1 MONTH PERFORMANCE
-22.52% -
3 MONTH PERFORMANCE
-10.29% -
6 MONTH PERFORMANCE
-14.00%
Intelligent Group Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.89 | $0.86 (-2.85%) | $0.91 | $0.86 | 27,252 | $11.22 M |
| 11/15/2024 | $0.87 | $0.89 (2.41%) | $0.94 | $0.86 | 282,621 | $11.69 M |
| 11/14/2024 | $0.90 | $0.88 (-2.47%) | $0.92 | $0.83 | 55,697 | $11.55 M |
| 11/13/2024 | $0.90 | $0.90 (-0.6%) | $0.95 | $0.90 | 14,205 | $11.80 M |
| 11/12/2024 | $0.91 | $0.91 (-0.03%) | $0.93 | $0.90 | 25,537 | $11.95 M |
| 11/11/2024 | $0.89 | $0.90 (1.19%) | $0.92 | $0.89 | 25,616 | $11.82 M |
| 11/08/2024 | $0.90 | $0.91 (1.44%) | $0.91 | $0.85 | 68,600 | $11.98 M |
| 11/07/2024 | $0.93 | $0.88 (-5.38%) | $0.93 | $0.86 | 26,608 | $11.55 M |
| 11/06/2024 | $0.95 | $0.89 (-6.74%) | $0.95 | $0.89 | 48,532 | $11.63 M |
| 11/05/2024 | $1.03 | $0.95 (-7.74%) | $1.04 | $0.93 | 46,948 | $12.47 M |
| 11/04/2024 | $0.97 | $0.97 (0.17%) | $1.01 | $0.95 | 18,880 | $12.74 M |
| 11/01/2024 | $0.99 | $0.98 (-1.01%) | $1.03 | $0.97 | 40,518 | $12.86 M |
| 10/31/2024 | $0.94 | $0.98 (4.24%) | $0.98 | $0.94 | 16,252 | $12.86 M |
| 10/30/2024 | $0.94 | $0.95 (1.06%) | $0.99 | $0.94 | 54,100 | $12.47 M |
| 10/29/2024 | $0.92 | $0.95 (3.26%) | $0.96 | $0.92 | 21,700 | $10.90 M |
| 10/28/2024 | $0.99 | $0.96 (-2.88%) | $0.99 | $0.90 | 63,576 | $11.03 M |
| 10/25/2024 | $1.01 | $0.98 (-2.75%) | $1.01 | $0.98 | 8,600 | $11.27 M |
| 10/24/2024 | $1.03 | $1.02 (-0.97%) | $1.03 | $0.98 | 14,229 | $11.70 M |
| 10/23/2024 | $1.08 | $1.04 (-3.7%) | $1.11 | $1.03 | 88,737 | $11.93 M |
| 10/22/2024 | $1.08 | $1.06 (-1.85%) | $1.13 | $1.01 | 69,647 | $12.16 M |
| 10/21/2024 | $1.05 | $1.08 (2.86%) | $1.10 | $1.00 | 154,100 | $12.39 M |
| 10/18/2024 | $0.90 | $1.11 (23.33%) | $1.15 | $0.90 | 484,716 | $12.74 M |
| 10/17/2024 | $0.90 | $0.91 (1.1%) | $0.91 | $0.89 | 41,700 | $10.44 M |
| 10/16/2024 | $0.91 | $0.90 (-0.46%) | $0.92 | $0.90 | 37,700 | $10.37 M |
| 10/15/2024 | $0.93 | $0.90 (-2.99%) | $0.94 | $0.90 | 70,718 | $10.35 M |
| 10/14/2024 | $0.95 | $0.93 (-1.6%) | $0.96 | $0.91 | 22,804 | $10.67 M |
| 10/11/2024 | $0.93 | $0.94 (1.02%) | $0.99 | $0.93 | 31,216 | $10.79 M |
| 10/10/2024 | $0.98 | $0.93 (-5.59%) | $0.98 | $0.92 | 25,442 | $10.62 M |
| 10/09/2024 | $0.98 | $0.96 (-1.45%) | $1.03 | $0.95 | 61,200 | $11.03 M |
| 10/08/2024 | $0.99 | $0.98 (-0.96%) | $1.04 | $0.92 | 68,000 | $11.24 M |
| 10/07/2024 | $0.98 | $1.02 (4.08%) | $1.05 | $0.94 | 112,000 | $11.70 M |
| 10/04/2024 | $0.93 | $0.97 (3.76%) | $0.98 | $0.92 | 32,145 | $11.07 M |
| 10/03/2024 | $0.93 | $0.94 (1.19%) | $0.97 | $0.92 | 24,500 | $10.79 M |
| 10/02/2024 | $0.93 | $0.92 (-0.72%) | $0.96 | $0.90 | 108,616 | $10.59 M |
| 10/01/2024 | $0.95 | $0.91 (-4.21%) | $1.00 | $0.89 | 97,300 | $10.44 M |
| 09/30/2024 | $1.01 | $1.00 (-0.99%) | $1.03 | $0.91 | 40,328 | $13.13 M |
| 09/27/2024 | $1.05 | $1.00 (-4.76%) | $1.05 | $0.95 | 82,636 | $13.13 M |
| 09/26/2024 | $0.95 | $1.05 (10.78%) | $1.09 | $0.90 | 84,838 | $13.78 M |
| 09/25/2024 | $0.94 | $0.92 (-2.06%) | $0.94 | $0.90 | 17,600 | $12.08 M |
| 09/24/2024 | $0.94 | $0.95 (0.38%) | $0.95 | $0.91 | 7,400 | $12.45 M |
| 09/23/2024 | $0.96 | $0.94 (-1.8%) | $1.05 | $0.87 | 99,239 | $12.39 M |
| 09/20/2024 | $0.97 | $1.00 (3.08%) | $1.00 | $0.94 | 26,134 | $13.12 M |
| 09/19/2024 | $0.97 | $0.97 (-0.93%) | $0.98 | $0.96 | 3,601 | $12.67 M |
| 09/18/2024 | $0.98 | $0.98 (-0.67%) | $0.98 | $0.93 | 5,800 | $12.84 M |
| 09/17/2024 | $1.00 | $0.98 (-1.49%) | $1.00 | $0.92 | 48,623 | $12.93 M |
| 09/16/2024 | $1.00 | $1.00 (-0.5%) | $1.00 | $0.98 | 1,927 | $13.06 M |
| 09/13/2024 | $0.97 | $0.96 (-1.03%) | $1.00 | $0.94 | 26,426 | $12.60 M |
| 09/12/2024 | $0.97 | $0.97 (-0.01%) | $1.00 | $0.93 | 11,790 | $12.73 M |
| 09/11/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.98 | 13,303 | $13.13 M |
| 09/10/2024 | $0.98 | $0.98 (-0.51%) | $1.03 | $0.97 | 54,933 | $12.80 M |
| 09/09/2024 | $1.03 | $0.98 (-4.84%) | $1.03 | $0.98 | 12,227 | $12.86 M |
| 09/06/2024 | $1.01 | $1.03 (1.98%) | $1.03 | $0.97 | 63,800 | $13.52 M |
| 09/05/2024 | $0.97 | $1.02 (5.26%) | $1.10 | $0.96 | 266,938 | $13.39 M |
| 09/04/2024 | $1.04 | $0.98 (-5.74%) | $1.04 | $0.97 | 333,916 | $12.87 M |
| 09/03/2024 | $1.06 | $1.01 (-4.72%) | $1.07 | $0.98 | 68,700 | $13.26 M |
| 08/30/2024 | $1.02 | $1.08 (5.88%) | $1.13 | $0.97 | 108,918 | $14.18 M |
| 08/29/2024 | $0.93 | $1.05 (12.9%) | $1.10 | $0.90 | 174,603 | $13.78 M |
| 08/28/2024 | $0.92 | $0.90 (-2.17%) | $0.93 | $0.89 | 14,200 | $11.81 M |
| 08/27/2024 | $0.95 | $0.90 (-4.79%) | $0.95 | $0.90 | 4,179 | $11.87 M |
| 08/26/2024 | $0.91 | $0.90 (-0.23%) | $0.93 | $0.90 | 17,858 | $11.88 M |
| 08/23/2024 | $0.91 | $0.91 (0.2%) | $0.93 | $0.89 | 24,229 | $11.90 M |
| 08/22/2024 | $0.97 | $0.90 (-7.2%) | $0.97 | $0.83 | 139,634 | $11.82 M |
| 08/21/2024 | $1.00 | $0.98 (-1.8%) | $1.00 | $0.97 | 19,306 | $12.82 M |
| 08/20/2024 | $0.94 | $0.97 (3.19%) | $1.00 | $0.90 | 99,847 | $12.73 M |
| 08/19/2024 | $0.96 | $0.94 (-2.07%) | $0.96 | $0.94 | 19,700 | $12.34 M |