2m 2m 2m 2m 2m 2m 2m
INTELL GRP-A (INTJ)
NASDAQ
$8.00$0.00 (0.00%)
Price as of Jun 03, 2026 4:10 PM EDT- N/AMarket Cap
- -27.33%1-Year Change
- Consulting ServicesIndustry
INTELL GRP-A (INTJ)
$8.00$0.00 (0.00%)
- 1 Month-21.95%Low Price$8.00High Price$10.25
- 3 Months+17.47%Low Price$6.80High Price$10.36
- 1 Year+1,233.33%Low Price$0.32High Price$10.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/03/2026 | 8.22 | 8.89 | 8.00 | 8.00 | -8.26% | 2,639 |
06/02/2026 | 9.05 | 9.05 | 8.72 | 8.72 | -10.84% | 1,836 |
06/01/2026 | 9.08 | 9.78 | 9.08 | 9.78 | +2.95% | 929 |
05/29/2026 | 10.10 | 10.10 | 9.50 | 9.50 | -3.06% | 1,732 |
05/26/2026 | 9.80 | 9.80 | 9.80 | 9.80 | +1.34% | 411 |
05/21/2026 | 9.67 | 9.67 | 9.67 | 9.67 | -2.52% | 1,194 |
05/20/2026 | 9.92 | 9.92 | 9.92 | 9.92 | -1.78% | 222 |
05/19/2026 | 10.10 | 10.10 | 10.10 | 10.10 | -0.49% | 603 |
05/14/2026 | 9.55 | 10.15 | 9.55 | 10.15 | 0.00% | 228 |
05/13/2026 | 10.21 | 10.21 | 9.63 | 10.15 | -0.48% | 1,862 |
05/11/2026 | 9.20 | 10.20 | 8.70 | 10.20 | +4.07% | 3,952 |
05/08/2026 | 9.04 | 10.25 | 8.99 | 9.80 | -2.00% | 5,712 |
05/07/2026 | 10.00 | 10.06 | 10.00 | 10.00 | 0.00% | 2,057 |
05/06/2026 | 10.51 | 10.51 | 9.80 | 10.00 | +4.69% | 1,069 |
05/05/2026 | 9.70 | 10.06 | 9.55 | 9.55 | -6.81% | 2,319 |
05/04/2026 | 10.25 | 10.25 | 10.25 | 10.25 | +1.49% | 294 |
05/01/2026 | 9.80 | 10.10 | 9.80 | 10.10 | +1.00% | 598 |
04/30/2026 | 10.00 | 10.00 | 10.00 | 10.00 | -0.60% | 442 |
04/29/2026 | 10.15 | 10.15 | 10.06 | 10.06 | +1.31% | 661 |
04/28/2026 | 9.90 | 10.38 | 9.80 | 9.93 | -4.15% | 5,566 |
04/23/2026 | 10.09 | 10.56 | 9.70 | 10.36 | +6.58% | 4,916 |
04/22/2026 | 9.56 | 10.11 | 9.56 | 9.72 | -4.80% | 8,046 |
04/21/2026 | 10.21 | 10.21 | 10.21 | 10.21 | +2.00% | 1,233 |
04/20/2026 | 9.87 | 10.20 | 9.86 | 10.01 | +0.61% | 5,413 |
04/17/2026 | 9.48 | 10.10 | 9.08 | 9.95 | +10.54% | 13,323 |
04/16/2026 | 9.00 | 9.00 | 9.00 | 9.00 | +0.11% | 1,223 |
04/15/2026 | 9.00 | 9.09 | 8.99 | 8.99 | +2.74% | 27,205 |
04/14/2026 | 8.81 | 9.00 | 8.75 | 8.75 | -0.11% | 22,226 |
04/13/2026 | 8.73 | 8.76 | 8.73 | 8.76 | -3.42% | 1,194 |
04/10/2026 | 8.50 | 9.39 | 8.50 | 9.07 | +11.15% | 3,916 |
04/08/2026 | 8.60 | 8.60 | 8.16 | 8.16 | -14.11% | 1,809 |
04/07/2026 | 9.51 | 9.80 | 8.30 | 9.50 | 0.00% | 9,673 |
04/02/2026 | 9.60 | 9.60 | 9.43 | 9.50 | -5.94% | 3,512 |
04/01/2026 | 9.33 | 10.30 | 9.33 | 10.10 | +6.32% | 4,517 |
03/31/2026 | 9.97 | 10.22 | 9.50 | 9.50 | -4.80% | 39,045 |
03/31/2026 |
-$2.28 Earnings | |||||
03/30/2026 | 9.94 | 10.50 | 9.50 | 9.98 | +0.65% | 34,848 |
03/27/2026 | 8.58 | 10.30 | 8.58 | 9.92 | +24.72% | 27,443 |
03/26/2026 | 8.00 | 8.08 | 7.95 | 7.95 | -3.11% | 1,953 |
03/25/2026 | 8.28 | 8.50 | 7.48 | 8.21 | -1.14% | 3,663 |
03/24/2026 | 8.30 | 8.30 | 8.30 | 8.30 | +3.62% | 442 |
03/23/2026 | 7.48 | 8.01 | 7.48 | 8.01 | +0.25% | 1,422 |
03/20/2026 | 7.39 | 9.30 | 7.34 | 7.99 | +13.33% | 28,483 |
03/19/2026 | 7.38 | 7.38 | 7.05 | 7.05 | -4.60% | 736 |
03/17/2026 | 7.05 | 7.39 | 7.05 | 7.39 | +3.94% | 1,823 |
03/16/2026 | 6.90 | 7.51 | 6.85 | 7.11 | +4.56% | 2,759 |
03/13/2026 | 6.79 | 7.46 | 6.79 | 6.80 | -6.21% | 2,956 |
03/12/2026 | 6.72 | 7.70 | 6.72 | 7.25 | +3.42% | 11,479 |
03/11/2026 | 7.41 | 7.44 | 7.01 | 7.01 | -4.63% | 2,498 |
03/10/2026 | 7.11 | 7.62 | 7.11 | 7.35 | +4.26% | 1,786 |
03/09/2026 | 7.17 | 7.18 | 7.05 | 7.05 | -0.70% | 1,217 |
03/06/2026 | 6.91 | 7.53 | 6.91 | 7.10 | +4.26% | 6,958 |
03/05/2026 | 6.81 | 6.81 | 6.81 | 6.81 | -2.85% | 1,192 |
03/04/2026 | 6.94 | 7.42 | 6.60 | 7.01 | 0.00% | 12,132 |
03/03/2026 | 6.53 | 7.01 | 6.52 | 7.01 | +0.57% | 5,683 |
03/02/2026 | 6.57 | 7.41 | 6.52 | 6.97 | -1.33% | 5,757 |
02/27/2026 | 7.04 | 7.06 | 7.04 | 7.06 | -0.93% | 1,332 |
02/25/2026 | 6.85 | 7.18 | 6.83 | 7.13 | +0.56% | 18,236 |
02/24/2026 | 7.16 | 7.23 | 6.97 | 7.09 | -1.53% | 11,040 |
02/23/2026 | 7.07 | 7.24 | 7.03 | 7.20 | -0.54% | 12,295 |
02/20/2026 | 7.11 | 7.30 | 7.05 | 7.24 | +1.39% | 38,111 |
02/19/2026 | 7.28 | 7.45 | 7.10 | 7.14 | +1.71% | 2,473 |
02/18/2026 | 6.67 | 7.12 | 6.67 | 7.02 | +4.78% | 8,163 |
02/17/2026 | 6.60 | 7.25 | 6.30 | 6.70 | +0.30% | 42,333 |
02/17/2026 |
1:20 Split | |||||
02/13/2026 | 6.78 | 7.38 | 6.35 | 6.68 | +3.63% | 404,447 |
02/12/2026 | 6.61 | 6.80 | 6.25 | 6.45 | -0.31% | 439,729 |
02/11/2026 | 6.97 | 7.10 | 6.47 | 6.47 | -7.63% | 264,486 |
02/10/2026 | 6.40 | 7.13 | 6.40 | 7.00 | +6.06% | 141,743 |
02/09/2026 | 5.90 | 6.80 | 5.80 | 6.60 | +3.00% | 125,625 |
02/06/2026 | 6.40 | 6.60 | 6.40 | 6.41 | -0.53% | 43,169 |
02/05/2026 | 7.17 | 7.17 | 6.40 | 6.44 | -8.78% | 123,873 |
02/04/2026 | 7.30 | 8.00 | 6.95 | 7.06 | +3.76% | 392,255 |
02/03/2026 | 8.10 | 8.10 | 6.80 | 6.81 | -12.90% | 112,965 |
02/02/2026 | 7.79 | 8.60 | 7.50 | 7.81 | -2.32% | 320,882 |
01/30/2026 | 7.70 | 10.40 | 7.36 | 8.00 | +6.81% | 1,167,066 |
01/29/2026 | 7.78 | 7.80 | 7.16 | 7.49 | +1.00% | 32,698 |
01/28/2026 | 6.81 | 7.92 | 6.67 | 7.42 | +14.09% | 248,217 |
01/27/2026 | 6.87 | 7.00 | 6.46 | 6.50 | -3.93% | 77,183 |
01/26/2026 | 7.00 | 7.00 | 6.40 | 6.77 | +0.09% | 32,284 |
01/23/2026 | 7.80 | 7.80 | 6.44 | 6.76 | +1.81% | 26,700 |
01/22/2026 | 8.02 | 8.02 | 6.03 | 6.64 | -19.02% | 251,623 |
01/21/2026 | 8.20 | 8.20 | 8.00 | 8.20 | -0.70% | 110,660 |
01/20/2026 | 8.40 | 8.40 | 7.60 | 8.26 | -1.69% | 111,314 |
01/16/2026 | 8.60 | 8.62 | 8.20 | 8.40 | -2.14% | 150,147 |
01/15/2026 | 9.60 | 9.60 | 8.30 | 8.58 | -10.62% | 140,475 |
01/14/2026 | 9.78 | 9.80 | 9.60 | 9.60 | -2.58% | 81,595 |
01/13/2026 | 9.81 | 9.98 | 9.80 | 9.86 | -0.54% | 73,290 |
01/12/2026 | 9.49 | 10.00 | 9.49 | 9.91 | +0.85% | 15,670 |
01/09/2026 | 9.80 | 10.00 | 9.60 | 9.83 | -1.52% | 26,404 |
01/08/2026 | 10.00 | 10.40 | 9.60 | 9.98 | -0.20% | 64,079 |
01/07/2026 | 11.62 | 11.62 | 9.80 | 10.00 | -15.01% | 240,181 |
01/06/2026 | 11.60 | 11.96 | 11.45 | 11.77 | +1.24% | 91,871 |
01/05/2026 | 12.01 | 12.30 | 11.60 | 11.62 | -3.86% | 45,630 |
01/02/2026 | 12.24 | 12.24 | 12.00 | 12.09 | +0.72% | 9,413 |
12/31/2025 | 11.72 | 12.30 | 11.72 | 12.00 | +0.18% | 11,214 |
12/30/2025 | 11.40 | 12.18 | 11.40 | 11.98 | +3.22% | 16,311 |
12/29/2025 | 11.00 | 12.20 | 10.77 | 11.61 | +0.05% | 21,086 |
12/26/2025 | 11.95 | 12.00 | 11.41 | 11.60 | -3.32% | 4,335 |
12/24/2025 | 11.60 | 12.00 | 11.55 | 12.00 | +2.55% | 7,151 |