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 )

0.9800 -0.0100 (-1.01%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.