Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Intelligent Group Limited - Ordinary Shares (NQ: INTJ )

0.9826 -0.0367 (-3.60%)
Streaming Delayed Price Updated: 3:54 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.9900 1.000 0.9000 0.9495 191,088 -0.03(-2.63%)
May 31, 2024 1.050 1.080 0.9600 0.9751 206,254 -0.07(-7.13%)
May 30, 2024 1.070 1.140 1.050 1.050 109,202 -0.04(-3.67%)
May 29, 2024 1.070 1.120 1.040 1.090 212,409 -0.04(-3.54%)
May 28, 2024 1.200 1.249 1.120 1.130 155,157 -0.07(-5.83%)
May 24, 2024 1.220 1.320 1.180 1.200 268,896 -0.04(-3.23%)
May 23, 2024 1.400 1.490 1.210 1.240 461,193 -0.16(-11.43%)
May 22, 2024 1.360 1.400 1.120 1.400 686,891 +0.08(+6.06%)
May 21, 2024 1.130 1.460 1.130 1.320 2,430,826 +0.25(+23.36%)
May 20, 2024 1.050 1.120 1.020 1.070 802,064 +0.07(+7.00%)
May 17, 2024 1.070 1.190 0.9700 1.000 1,572,121 +0.03(+2.62%)
May 16, 2024 0.9900 1.010 0.9500 0.9745 294,233 -0.00(-0.01%)
May 15, 2024 0.9900 1.020 0.9611 0.9746 300,873 -0.07(-6.38%)
May 14, 2024 0.9700 1.070 0.9565 1.041 324,818 +0.06(+6.24%)
May 13, 2024 0.9800 1.000 0.9601 0.9799 218,034 +0.01(+1.02%)
May 10, 2024 0.9800 0.9999 0.9600 0.9700 115,371 -0.01(-1.02%)
May 09, 2024 0.9978 1.020 0.9624 0.9800 204,238 -0.05(-4.52%)
May 08, 2024 0.9700 1.050 0.9450 1.026 252,315 +0.05(+5.48%)
May 07, 2024 0.9821 0.9999 0.9520 0.9731 112,575 -0.01(-0.92%)
May 06, 2024 1.000 1.030 0.9800 0.9821 120,265 -0.04(-3.90%)
May 03, 2024 1.090 1.150 1.000 1.022 181,810 -0.10(-8.75%)
May 02, 2024 1.040 1.170 1.030 1.120 194,561 +0.09(+8.74%)
May 01, 2024 0.9900 1.050 0.9201 1.030 192,292 +0.06(+6.30%)
Apr 30, 2024 1.010 1.050 0.9501 0.9690 665,081 -0.07(-6.83%)
Apr 29, 2024 1.260 1.310 1.000 1.040 827,602 -0.27(-20.60%)
Apr 26, 2024 1.370 1.390 1.230 1.310 305,582 -0.01(-0.77%)
Apr 25, 2024 1.430 1.730 1.320 1.320 996,253 -0.07(-5.04%)
Apr 24, 2024 1.460 1.520 1.330 1.390 169,823 -0.11(-7.33%)
Apr 23, 2024 1.520 1.550 1.430 1.500 330,879 +0.03(+2.00%)
Apr 22, 2024 1.540 1.550 1.461 1.471 166,626 -0.10(-6.33%)
Apr 19, 2024 1.500 1.600 1.410 1.570 341,917 +0.02(+1.29%)
Apr 18, 2024 1.640 1.650 1.510 1.550 83,012 -0.03(-1.90%)
Apr 17, 2024 1.620 1.720 1.580 1.580 78,205 -0.06(-3.66%)
Apr 16, 2024 1.645 1.700 1.555 1.640 100,590 -0.01(-0.59%)
Apr 15, 2024 1.620 1.799 1.620 1.650 187,126 -0.02(-1.21%)
Apr 12, 2024 1.710 1.760 1.610 1.670 129,941 -0.07(-4.02%)
Apr 11, 2024 1.820 1.890 1.680 1.740 80,338 -0.08(-4.27%)
Apr 10, 2024 1.730 1.980 1.700 1.818 359,320 +0.02(+1.17%)
Apr 09, 2024 1.640 1.819 1.570 1.797 126,822 +0.24(+15.17%)
Apr 08, 2024 1.780 1.780 1.550 1.560 164,930 -0.05(-3.11%)
Apr 05, 2024 1.610 1.700 1.550 1.610 134,677 -0.02(-1.23%)
Apr 04, 2024 1.640 1.740 1.610 1.630 121,803 -0.10(-5.65%)
Apr 03, 2024 1.620 1.750 1.530 1.728 241,953 +0.02(+1.04%)
Apr 02, 2024 1.880 1.920 1.610 1.710 309,163 -0.22(-11.40%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.