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)

0.5170 +0.0290 (+5.94%)
Streaming Delayed Price Updated: 12:45 PM EDT, Oct 29, 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 (%)
Oct 28, 2025 0.4980 0.5600 0.4821 0.4880 146,160 -0.02(-4.72%)
Oct 27, 2025 0.5350 0.5399 0.5056 0.5122 160,614 -0.03(-5.15%)
Oct 24, 2025 0.4901 0.5600 0.4901 0.5400 261,531 +0.03(+6.87%)
Oct 23, 2025 0.4700 0.5300 0.4718 0.5053 130,330 +0.01(+1.06%)
Oct 22, 2025 0.4909 0.5100 0.4909 0.5000 40,328 -0.01(-1.21%)
Oct 21, 2025 0.5000 0.5300 0.4800 0.5061 291,648 +0.01(+1.18%)
Oct 20, 2025 0.5303 0.5303 0.4801 0.5002 468,420 -0.01(-2.85%)
Oct 17, 2025 0.5000 0.5150 0.4510 0.5149 116,473 +0.04(+9.48%)
Oct 16, 2025 0.5190 0.5190 0.4703 0.4703 149,265 -0.03(-5.10%)
Oct 15, 2025 0.4866 0.5150 0.4752 0.4956 80,185 +0.00(+0.47%)
Oct 14, 2025 0.5176 0.5176 0.4665 0.4933 132,949 -0.04(-6.92%)
Oct 13, 2025 0.4663 0.5500 0.4440 0.5300 718,963 +0.05(+10.26%)
Oct 10, 2025 0.4800 0.5050 0.4754 0.4807 289,154 -0.02(-3.86%)
Oct 09, 2025 0.5000 0.5050 0.4660 0.5000 204,519 +0.01(+2.23%)
Oct 08, 2025 0.4570 0.5050 0.4420 0.4891 252,941 +0.02(+3.82%)
Oct 07, 2025 0.4692 0.4884 0.4610 0.4711 358,328 -0.03(-5.61%)
Oct 06, 2025 0.4580 0.5080 0.4450 0.4991 1,147,299 -0.00(-0.18%)
Oct 03, 2025 0.5046 0.5046 0.4952 0.5000 8,921,283 +0.00(+0.00%)
Oct 02, 2025 0.5100 0.5099 0.4972 0.5000 40,338 +0.00(+0.00%)
Oct 01, 2025 0.4999 0.5100 0.4939 0.5000 109,414 +0.01(+1.17%)
Sep 30, 2025 0.4950 0.5180 0.4854 0.4942 467,694 -0.01(-1.10%)
Sep 29, 2025 0.5000 0.5098 0.4920 0.4997 253,684 -0.00(-0.04%)
Sep 26, 2025 0.4751 0.5300 0.4703 0.4999 107,929 +0.01(+2.44%)
Sep 25, 2025 0.4900 0.5050 0.4800 0.4880 50,722 -0.01(-2.22%)
Sep 24, 2025 0.4995 0.5100 0.4900 0.4991 418,849 -0.01(-2.12%)
Sep 23, 2025 0.5030 0.5293 0.4950 0.5099 231,114 -0.02(-4.08%)
Sep 22, 2025 0.5203 0.5350 0.4700 0.5316 235,624 -0.01(-2.64%)
Sep 19, 2025 0.5740 0.5740 0.5210 0.5460 178,700 -0.03(-4.46%)
Sep 18, 2025 0.5723 0.5950 0.5700 0.5715 77,652 -0.01(-2.24%)
Sep 17, 2025 0.5943 0.5995 0.5750 0.5846 253,683 -0.01(-1.62%)
Sep 16, 2025 0.6000 0.6500 0.5610 0.5942 918,502 -0.09(-12.63%)
Sep 15, 2025 0.7300 0.7474 0.6635 0.6801 197,150 -0.02(-3.19%)
Sep 12, 2025 0.6990 0.7200 0.6799 0.7025 100,018 +0.00(+0.37%)
Sep 11, 2025 0.6368 0.7095 0.6165 0.6999 302,343 +0.06(+10.20%)
Sep 10, 2025 0.6070 0.6500 0.6000 0.6351 237,367 +0.01(+2.34%)
Sep 09, 2025 0.5990 0.6298 0.5669 0.6206 590,496 +0.06(+10.05%)
Sep 08, 2025 0.5468 0.6372 0.5400 0.5639 121,054 -0.02(-4.15%)
Sep 05, 2025 0.5800 0.6199 0.5711 0.5883 209,478 +0.00(+0.05%)
Sep 04, 2025 0.6700 0.7000 0.5600 0.5880 627,448 -0.11(-16.00%)
Sep 03, 2025 0.5900 0.7899 0.5850 0.7000 897,173 +0.13(+22.76%)
Sep 02, 2025 0.5830 0.6000 0.5500 0.5702 123,062 -0.00(-0.31%)
Aug 29, 2025 0.5750 0.6270 0.5376 0.5720 9,412 -0.00(-0.52%)
Aug 28, 2025 0.5400 0.6000 0.5300 0.5750 71,552 +0.03(+5.91%)
Aug 27, 2025 0.5570 0.5700 0.5300 0.5429 33,116 -0.01(-1.29%)
Aug 26, 2025 0.5600 0.5700 0.5101 0.5500 67,530 -0.00(-0.22%)
Aug 25, 2025 0.5800 0.6000 0.5500 0.5512 87,172 -0.05(-8.13%)
Aug 22, 2025 0.5700 0.6100 0.5500 0.6000 71,043 +0.04(+6.65%)
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 -0.09(-7.76%)
Aug 06, 2025 1.180 1.180 1.146 1.160 33,884 +0.00(+0.00%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
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.