2m 2m 2m 2m 2m 2m 2m
INTELL GRP-A (INTJ)
NASDAQ
$3.53-$0.12 (-3.40%)
Price as of Aug 21, 2026 7:46 PM EDT- N/AMarket Cap
- -69.58%1-Year Change
- Consulting ServicesIndustry
INTELL GRP-A (INTJ)
$3.53-$0.12 (-3.40%)
- 1 Month+8.96%Low Price$2.50High Price$3.77
- 3 Months-62.25%Low Price$2.50High Price$9.80
- 1 Year-69.58%Low Price$6.41High Price$10.36
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/21/2026 | 3.63 | 3.85 | 3.50 | 3.65 | +3.69% | 5,844 |
08/20/2026 | 3.45 | 3.60 | 3.21 | 3.52 | +0.57% | 6,680 |
08/19/2026 | 3.33 | 3.73 | 3.31 | 3.50 | +7.36% | 14,238 |
08/18/2026 | 3.38 | 3.39 | 3.26 | 3.26 | -3.55% | 1,975 |
08/17/2026 | 3.14 | 3.48 | 3.14 | 3.38 | +0.90% | 4,090 |
08/14/2026 | 3.30 | 3.50 | 3.12 | 3.35 | +2.23% | 3,396 |
08/13/2026 | 3.15 | 3.35 | 3.04 | 3.28 | +0.40% | 4,956 |
08/12/2026 | 3.30 | 3.44 | 3.19 | 3.26 | -3.00% | 4,877 |
08/11/2026 | 3.15 | 3.56 | 3.13 | 3.37 | +4.18% | 6,530 |
08/10/2026 | 3.60 | 3.62 | 3.11 | 3.23 | -4.30% | 8,980 |
08/07/2026 | 3.02 | 3.62 | 3.00 | 3.38 | +16.78% | 29,698 |
08/06/2026 | 2.66 | 3.08 | 2.66 | 2.89 | +7.04% | 15,717 |
08/05/2026 | 2.75 | 2.75 | 2.52 | 2.70 | +7.99% | 8,213 |
08/04/2026 | 3.23 | 3.35 | 2.50 | 2.50 | -16.69% | 30,824 |
08/03/2026 | 3.34 | 3.41 | 2.98 | 3.00 | -5.03% | 6,873 |
07/31/2026 | 3.15 | 3.35 | 2.92 | 3.16 | -3.95% | 13,133 |
07/30/2026 | 3.50 | 3.50 | 3.29 | 3.29 | -0.32% | 3,592 |
07/29/2026 | 3.30 | 3.41 | 3.30 | 3.30 | -6.37% | 5,434 |
07/28/2026 | 3.61 | 4.19 | 3.50 | 3.53 | -6.50% | 8,936 |
07/27/2026 | 3.27 | 4.00 | 3.18 | 3.77 | +12.87% | 32,992 |
07/24/2026 | 3.34 | 3.34 | 3.34 | 3.34 | +6.03% | 384 |
07/23/2026 | 3.16 | 3.20 | 3.12 | 3.15 | +1.61% | 2,975 |
07/22/2026 | 3.36 | 3.76 | 3.01 | 3.10 | -7.46% | 36,833 |
07/21/2026 | 3.29 | 3.52 | 3.18 | 3.35 | +5.35% | 6,084 |
07/20/2026 | 3.18 | 3.18 | 3.18 | 3.18 | +0.32% | 1,073 |
07/17/2026 | 3.36 | 3.36 | 3.01 | 3.17 | -10.43% | 7,403 |
07/16/2026 | 3.45 | 3.54 | 3.45 | 3.54 | -0.30% | 814 |
07/15/2026 | 3.63 | 3.63 | 3.55 | 3.55 | -8.51% | 1,897 |
07/14/2026 | 3.74 | 3.88 | 3.50 | 3.88 | +2.65% | 57,552 |
07/13/2026 | 3.67 | 3.78 | 3.47 | 3.78 | +9.88% | 12,347 |
07/10/2026 | 3.93 | 4.23 | 3.31 | 3.44 | -0.58% | 100,006 |
07/09/2026 | 3.34 | 3.50 | 3.26 | 3.46 | -2.26% | 7,134 |
07/08/2026 | 3.52 | 3.54 | 3.30 | 3.54 | -4.07% | 29,397 |
07/07/2026 | 3.53 | 3.69 | 3.36 | 3.69 | +0.27% | 281,236 |
07/06/2026 | 3.56 | 3.70 | 3.33 | 3.68 | +3.37% | 10,836 |
07/02/2026 | 3.92 | 3.92 | 3.38 | 3.56 | -14.22% | 24,671 |
07/01/2026 | 3.91 | 4.29 | 3.62 | 4.15 | -6.11% | 86,163 |
06/30/2026 | 3.67 | 6.38 | 3.18 | 4.42 | +19.46% | 1,335,853 |
06/29/2026 | 4.18 | 4.18 | 3.70 | 3.70 | -9.09% | 3,207 |
06/26/2026 | 4.07 | 4.07 | 4.02 | 4.07 | -1.22% | 1,762 |
06/25/2026 | 4.45 | 4.45 | 4.12 | 4.12 | -7.42% | 2,573 |
06/24/2026 | 4.53 | 4.53 | 4.45 | 4.45 | -1.33% | 3,375 |
06/23/2026 | 4.63 | 4.63 | 4.51 | 4.51 | -0.02% | 2,202 |
06/22/2026 | 4.51 | 4.51 | 4.51 | 4.51 | -0.06% | 435 |
06/18/2026 | 4.51 | 4.70 | 4.51 | 4.51 | -0.80% | 1,675 |
06/17/2026 | 4.61 | 4.65 | 4.51 | 4.55 | -1.30% | 2,949 |
06/16/2026 | 4.76 | 4.76 | 4.61 | 4.61 | -2.95% | 1,480 |
06/15/2026 | 4.86 | 5.07 | 4.50 | 4.75 | +1.06% | 4,339 |
06/12/2026 | 4.88 | 4.88 | 4.52 | 4.70 | +4.44% | 3,761 |
06/11/2026 | 4.71 | 4.72 | 4.43 | 4.50 | -0.44% | 6,446 |
06/10/2026 | 4.86 | 4.88 | 4.37 | 4.52 | -6.61% | 29,646 |
06/09/2026 | 5.25 | 5.25 | 4.80 | 4.84 | -6.92% | 6,169 |
06/08/2026 | 5.26 | 7.30 | 4.76 | 5.20 | -5.80% | 16,276 |
06/05/2026 | 6.30 | 6.50 | 5.39 | 5.52 | -15.08% | 18,818 |
06/04/2026 | 7.73 | 8.25 | 5.51 | 6.50 | -18.75% | 31,033 |
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 |