ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Intelligent Group Limited - Ordinary Shares (NQ: INTJ )

0.9401 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Aug 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 19, 2024 0.9600 0.9601 0.9401 0.9401 19,651 -0.02(-1.93%)
Aug 16, 2024 0.9775 0.9950 0.9490 0.9586 35,507 +0.01(+0.91%)
Aug 15, 2024 0.9748 0.9750 0.9400 0.9500 18,174 +0.01(+1.06%)
Aug 14, 2024 0.9400 1.000 0.9400 0.9400 24,427 +0.00(+0.00%)
Aug 13, 2024 0.9500 1.000 0.9400 0.9400 40,111 -0.01(-0.89%)
Aug 12, 2024 0.9750 0.9750 0.9400 0.9484 22,084 +0.01(+0.89%)
Aug 09, 2024 0.9300 0.9800 0.9000 0.9400 100,875 -0.01(-1.05%)
Aug 08, 2024 0.9400 0.9900 0.9400 0.9500 39,252 -0.00(-0.13%)
Aug 07, 2024 0.9800 1.010 0.9512 0.9512 35,526 +0.00(+0.07%)
Aug 06, 2024 0.9750 1.005 0.9500 0.9505 38,916 -0.01(-1.40%)
Aug 05, 2024 0.9700 0.9800 0.9400 0.9640 94,999 -0.02(-1.89%)
Aug 02, 2024 0.9600 1.002 0.9600 0.9826 68,710 -0.02(-1.74%)
Aug 01, 2024 1.020 1.020 1.000 1.000 30,750 -0.01(-0.99%)
Jul 31, 2024 1.000 1.050 1.000 1.010 62,748 +0.01(+1.00%)
Jul 30, 2024 0.9911 1.010 0.9911 1.000 15,398 -0.01(-0.99%)
Jul 29, 2024 1.000 1.012 1.000 1.010 19,747 +0.02(+1.97%)
Jul 26, 2024 0.9900 1.010 0.9900 0.9905 26,240 +0.01(+1.07%)
Jul 25, 2024 1.010 1.010 0.9800 0.9800 38,049 +0.00(+0.00%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.