INTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 11, 2025	12.00	12.00	11.96	11.96	11.96	1.61%	507
Jul 10, 2025	12.42	13.27	11.77	11.77	11.77	-3.92%	4,003
Jul 9, 2025	12.25	12.25	12.25	12.25	12.25	-	498
Jul 8, 2025	12.09	12.25	12.09	12.25	12.25	-0.16%	508
Jul 7, 2025	11.87	12.27	11.87	12.27	12.27	6.23%	721
Jul 3, 2025	11.55	11.55	11.55	11.55	11.55	-	163
Jul 2, 2025	11.55	11.55	11.55	11.55	11.55	-	397
Jul 1, 2025	11.55	11.55	11.55	11.55	11.55	-	119
Jun 30, 2025	12.15	12.24	11.35	11.55	11.55	-11.49%	1,827
Jun 27, 2025	13.78	15.71	12.42	13.05	13.05	-2.59%	52,048
Jun 26, 2025	15.12	15.96	12.88	13.40	13.40	-11.40%	54,398
Jun 25, 2025	12.56	15.37	12.56	15.12	15.12	16.85%	7,512
Jun 24, 2025	11.95	13.67	11.75	12.94	12.94	15.95%	9,431
Jun 23, 2025	11.16	11.16	11.16	11.16	11.16	-	169
Jun 20, 2025	11.16	11.16	11.16	11.16	11.16	-6.06%	1,174
Jun 18, 2025	11.88	11.88	11.88	11.88	11.88	-	55
Jun 17, 2025	11.88	11.88	11.88	11.88	11.88	-	33
Jun 16, 2025	11.88	11.88	11.88	11.88	11.88	5.13%	321
Jun 13, 2025	11.30	11.30	11.30	11.30	11.30	-	11
Jun 12, 2025	11.51	11.85	11.30	11.30	11.30	-4.24%	1,864
Jun 11, 2025	11.80	11.80	11.80	11.80	11.80	-	347
Jun 10, 2025	11.80	11.80	11.80	11.80	11.80	2.61%	311
Jun 9, 2025	11.93	11.93	11.17	11.50	11.50	-3.85%	746
Jun 6, 2025	11.19	11.96	11.19	11.96	11.96	17.49%	439
Jun 5, 2025	11.34	11.93	10.18	10.18	10.18	-14.81%	3,378
Jun 4, 2025	11.95	11.95	11.95	11.95	11.95	-	162
Jun 3, 2025	11.95	11.95	11.95	11.95	11.95	-0.50%	555
Jun 2, 2025	12.23	12.23	12.01	12.01	12.01	2.61%	883
May 30, 2025	12.38	12.38	11.70	11.70	11.70	-2.47%	546
May 29, 2025	12.00	12.00	12.00	12.00	12.00	-	277
May 28, 2025	12.00	12.00	12.00	12.00	12.00	-	207
May 27, 2025	12.00	12.00	12.00	12.00	12.00	-	97
May 23, 2025	12.43	12.43	11.97	12.00	12.00	3.27%	2,302
May 22, 2025	11.85	12.42	11.62	11.62	11.62	1.48%	1,481
May 21, 2025	11.80	11.89	11.45	11.45	11.45	-1.38%	892
May 20, 2025	12.00	12.48	11.61	11.61	11.61	-3.73%	1,873
May 19, 2025	12.03	13.23	12.03	12.06	12.06	-2.74%	1,856
May 16, 2025	12.40	12.87	11.89	12.40	12.40	-	1,211
May 15, 2025	12.52	12.52	12.40	12.40	12.40	0.16%	978
May 14, 2025	12.38	12.38	12.38	12.38	12.38	-2.37%	1,609
May 13, 2025	11.75	12.68	11.75	12.68	12.68	4.11%	425
May 12, 2025	11.70	12.20	11.47	12.18	12.18	0.25%	6,341
May 9, 2025	12.15	12.15	12.15	12.15	12.15	-	499
May 8, 2025	12.26	12.26	12.15	12.15	12.15	-6.11%	1,174
May 7, 2025	13.10	13.47	12.50	12.94	12.94	-1.07%	3,392
May 6, 2025	13.08	13.08	13.08	13.08	13.08	-	102
May 5, 2025	12.57	13.08	12.57	13.08	13.08	-0.53%	391
May 2, 2025	13.25	13.45	13.15	13.15	13.15	-1.87%	1,680
May 1, 2025	14.00	14.00	13.25	13.40	13.40	4.69%	1,894
Apr 30, 2025	12.26	12.80	12.26	12.80	12.80	2.56%	3,154