Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Intelligent Group Limited - Class A Ordinary Shares (NQ:INTJ)

0.5626 +0.0315 (+5.93%)
Streaming Delayed Price Updated: 3:30 PM EDT, Aug 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 21, 2025 0.5350 0.5663 0.5322 0.5626 49,727 +0.03(+5.93%)
Aug 20, 2025 0.5690 0.5875 0.5310 0.5311 118,340 +0.00(+0.13%)
Aug 19, 2025 0.5611 0.5901 0.5200 0.5304 136,224 -0.03(-5.35%)
Aug 18, 2025 0.6000 0.6480 0.5602 0.5604 94,781 -0.04(-7.17%)
Aug 15, 2025 0.5600 0.6152 0.5100 0.6037 55,695 +0.03(+4.99%)
Aug 14, 2025 0.7132 0.7574 0.4500 0.5750 438,906 -0.21(-26.38%)
Aug 13, 2025 0.8000 0.8000 0.7480 0.7810 115,229 -0.01(-1.86%)
Aug 12, 2025 0.7701 0.8499 0.7602 0.7958 128,916 +0.02(+2.03%)
Aug 11, 2025 1.030 1.030 0.6191 0.7800 402,988 -0.34(-30.35%)
Aug 08, 2025 1.040 1.120 1.040 1.120 185,668 +0.05(+4.66%)
Aug 07, 2025 1.210 1.220 0.8600 1.070 266,767 -0.08(-6.96%)
Aug 06, 2025 1.180 1.180 1.146 1.150 34,024 -0.01(-0.86%)
Aug 05, 2025 1.170 1.180 1.130 1.160 23,187 -0.01(-0.43%)
Aug 04, 2025 1.170 1.170 1.120 1.165 19,261 +0.03(+2.19%)
Aug 01, 2025 1.100 1.200 1.020 1.140 73,686 -0.04(-3.39%)
Jul 31, 2025 1.160 1.190 1.160 1.180 101,865 +0.01(+0.85%)
Jul 30, 2025 1.230 1.230 1.160 1.170 569,020 -0.04(-3.31%)
Jul 29, 2025 1.220 1.273 1.160 1.210 181,536 -0.02(-1.63%)
Jul 28, 2025 1.260 1.300 1.180 1.230 324,200 +0.01(+0.94%)
Jul 25, 2025 1.290 1.290 1.190 1.218 16,804 +0.01(+1.12%)
Jul 24, 2025 1.140 1.210 1.140 1.205 29,079 +0.04(+2.99%)
Jul 23, 2025 1.270 1.280 1.060 1.170 112,037 -0.11(-8.59%)
Jul 22, 2025 1.230 1.318 1.230 1.280 63,462 -0.04(-3.03%)
Jul 21, 2025 1.420 1.588 1.240 1.320 268,766 -0.09(-6.38%)
Jul 18, 2025 1.640 1.650 1.410 1.410 82,762 -0.18(-11.32%)
Jul 17, 2025 1.490 1.650 1.490 1.590 35,835 +0.06(+3.92%)
Jul 16, 2025 1.360 1.600 1.360 1.530 98,622 +0.13(+9.29%)
Jul 15, 2025 1.580 1.699 1.070 1.400 771,227 -0.25(-15.15%)
Jul 14, 2025 1.580 1.690 1.580 1.650 423,179 +0.15(+10.00%)
Jul 11, 2025 1.400 1.530 1.330 1.500 234,312 +0.12(+9.09%)
Jul 10, 2025 1.280 1.380 1.230 1.375 134,956 +0.10(+8.27%)
Jul 09, 2025 1.200 1.290 1.160 1.270 201,990 +0.09(+7.63%)
Jul 08, 2025 1.160 1.215 1.130 1.180 176,329 +0.06(+5.36%)
Jul 07, 2025 1.060 1.150 1.015 1.120 237,559 +0.04(+3.70%)
Jul 03, 2025 0.9970 1.110 0.9970 1.080 211,867 +0.08(+8.00%)
Jul 02, 2025 0.9900 1.020 0.9796 1.000 670,890 +0.00(+0.01%)
Jul 01, 2025 1.000 1.010 0.9808 0.9999 344,214 -0.04(-3.86%)
Jun 30, 2025 1.040 1.050 0.9820 1.040 142,071 +0.02(+1.96%)
Jun 27, 2025 1.019 1.050 0.9411 1.020 487,436 +0.01(+0.99%)
Jun 26, 2025 1.000 1.050 0.9800 1.010 219,186 +0.01(+1.01%)
Jun 25, 2025 0.9282 1.040 0.9118 0.9999 308,517 +0.08(+8.92%)
Jun 24, 2025 0.8600 0.9450 0.8600 0.9180 150,643 +0.06(+6.74%)
Jun 23, 2025 0.8245 0.9036 0.8211 0.8600 99,774 +0.01(+1.18%)
Jun 20, 2025 0.8400 0.8930 0.7800 0.8500 183,084 +0.01(+1.19%)
Jun 18, 2025 0.7200 0.9000 0.7200 0.8400 829,540 +0.14(+20.00%)
Jun 17, 2025 0.5500 0.7100 0.5300 0.7000 1,194,481 +0.18(+33.84%)
Jun 16, 2025 0.7606 0.7699 0.5068 0.5230 2,267,498 -0.26(-33.30%)
Jun 13, 2025 0.7899 0.8190 0.7303 0.7841 108,731 +0.03(+4.41%)
Jun 12, 2025 0.7500 0.7900 0.7300 0.7510 87,737 -0.02(-2.47%)
Jun 11, 2025 0.7301 0.7752 0.7300 0.7700 93,173 +0.04(+5.48%)
Jun 10, 2025 0.7100 0.7500 0.6801 0.7300 164,159 +0.01(+1.04%)
Jun 09, 2025 0.6478 0.7500 0.6100 0.7225 414,961 +0.05(+8.16%)
Jun 06, 2025 0.6332 0.6699 0.6054 0.6680 31,436 +0.05(+7.95%)
Jun 05, 2025 0.6000 0.6410 0.5830 0.6188 117,797 +0.02(+3.13%)
Jun 04, 2025 0.6200 0.6400 0.5828 0.6000 81,598 +0.00(+0.00%)
Jun 03, 2025 0.5800 0.6200 0.5705 0.6000 26,656 +0.00(+0.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.