Intelligent Group Limited
INTJNASDAQIndustrials● Active
$5.52
$-0.98(-15.08%)
Market Cap$174697
P/E Ratio—
52W High$33.98
52W Low$5.39
Intelligent Group Limited（INTJ）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
intj · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$157.40
Mar 20, 2024
-96.5% from here
5-Year Low5Y
$5.39
Jun 5, 2026
+2.4% from low
IPO Priceadj.
$66.00
Mar 20, 2024
-91.6% since IPO
1 Year Ago
$14.45
Jun 9, 2025
-61.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · INTJ
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $6.30 | $6.50 | $5.39 | $5.52 | $5.52 | 19K | -12.38% |
| Jun 4, 2026 | $7.73 | $8.25 | $5.51 | $6.50 | $6.50 | 31K | -15.91% |
| Jun 3, 2026 | $8.22 | $8.89 | $8.00 | $8.00 | $8.00 | 3K | -2.68% |
| Jun 2, 2026 | $9.05 | $9.05 | $8.72 | $8.72 | $8.72 | 2K | -3.65% |
| Jun 1, 2026 | $9.08 | $9.78 | $9.08 | $9.78 | $9.78 | 1K | +7.71% |
| May 29, 2026 | $10.10 | $10.10 | $9.50 | $9.50 | $9.50 | 2K | -5.94% |
| May 28, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0K | +0.00% |
| May 27, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0K | +0.00% |
| May 26, 2026 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0K | +0.00% |
| May 22, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 0K | +0.00% |
| May 21, 2026 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 1K | +0.00% |
| May 20, 2026 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0K | +0.00% |
| May 19, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1K | +0.00% |
| May 18, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0K | +0.00% |
| May 15, 2026 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0K | +0.00% |
| May 14, 2026 | $9.55 | $10.15 | $9.55 | $10.15 | $10.15 | 0K | +6.28% |
| May 13, 2026 | $10.21 | $10.21 | $9.63 | $10.15 | $10.15 | 2K | -0.59% |
| May 12, 2026 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0K | +0.00% |
| May 11, 2026 | $9.20 | $10.20 | $8.70 | $10.20 | $10.20 | 4K | +10.87% |
| May 8, 2026 | $9.04 | $10.25 | $8.99 | $9.80 | $9.80 | 6K | +8.41% |
Showing 1–20 of 555 records
Annual Stock Price Performance · INTJ
Jan 1 → Dec 31 · 3 years2026-54.9%$12.24 → $5.52
-54.9%
2025-48.7%$23.40 → $12.00
-48.7%
2024-76.2%$100.00 → $23.80
-76.2%
Best Year2025 · -48.7%
Worst Year2024 · -76.2%
Positive Years0 / 3
Avg Annual Return-59.9%
3Y Total Return-94.5%
3Y CAGR~-61.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in INTJ?
If you invested $1,000 in INTJ at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$84
Total Return-91.6%
CAGR~-71.1% / yr
Profit$-916
Based on Mar 20, 2024 · $66.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intelligent Group Limited（INTJ）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $5.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
INTJ 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
INTJ 历史股价FMP 日线复权 OHLCV