INTG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	16.48	17.42	16.48	17.42	17.42	-3.22%	1,832
Sep 4, 2025	17.31	18.76	17.26	18.00	18.00	8.37%	4,421
Sep 3, 2025	16.64	16.64	16.61	16.61	16.61	1.16%	917
Sep 2, 2025	17.00	17.00	16.42	16.42	16.42	-1.14%	822
Aug 29, 2025	15.90	16.78	15.90	16.61	16.61	10.15%	9,097
Aug 28, 2025	14.16	15.08	14.02	15.08	15.08	3.29%	3,337
Aug 27, 2025	14.50	14.65	13.52	14.60	14.60	4.21%	6,958
Aug 26, 2025	13.31	14.01	13.31	14.01	14.01	5.18%	3,428
Aug 25, 2025	13.32	13.32	13.32	13.32	13.32	-4.03%	2,088
Aug 22, 2025	13.10	13.88	13.02	13.88	13.88	4.52%	4,244
Aug 21, 2025	14.40	14.42	13.28	13.28	13.28	-7.13%	3,063
Aug 20, 2025	12.47	14.30	12.47	14.30	14.30	15.51%	4,277
Aug 19, 2025	12.25	12.79	12.25	12.38	12.38	0.90%	2,273
Aug 18, 2025	12.27	12.48	12.27	12.27	12.27	-2.00%	3,115
Aug 15, 2025	11.25	13.57	11.25	12.52	12.52	0.16%	5,193
Aug 14, 2025	12.50	12.54	12.50	12.50	12.50	3.31%	516
Aug 13, 2025	12.10	12.10	12.10	12.10	12.10	-4.95%	271
Aug 12, 2025	11.80	12.88	11.51	12.73	12.73	10.03%	11,268
Aug 11, 2025	12.48	12.90	11.56	11.57	11.57	-7.29%	8,160
Aug 8, 2025	11.00	12.48	11.00	12.48	12.48	15.45%	4,939
Aug 7, 2025	10.81	10.81	10.81	10.81	10.81	-2.79%	2,088
Aug 6, 2025	11.01	11.12	11.01	11.12	11.12	-5.68%	1,005
Aug 5, 2025	10.90	12.38	10.90	11.79	11.79	9.17%	4,934
Aug 4, 2025	10.80	10.80	10.80	10.80	10.80	-2.35%	2,244
Aug 1, 2025	11.70	11.89	11.02	11.06	11.06	-5.87%	2,355
Jul 31, 2025	10.61	11.78	10.61	11.75	11.75	9.81%	4,730
Jul 30, 2025	10.80	11.01	10.67	10.70	10.70	6.68%	8,397
Jul 29, 2025	11.15	11.15	9.57	10.03	10.03	-6.78%	10,487
Jul 28, 2025	11.41	11.41	10.76	10.76	10.76	-2.54%	682
Jul 25, 2025	11.04	11.04	11.04	11.04	11.04	-	240
Jul 24, 2025	11.04	11.04	11.04	11.04	11.04	-	302
Jul 23, 2025	11.04	11.04	11.04	11.04	11.04	-1.25%	608
Jul 22, 2025	12.04	12.04	11.18	11.18	11.18	3.90%	2,148
Jul 21, 2025	10.76	10.76	10.76	10.76	10.76	-4.27%	359
Jul 18, 2025	11.84	11.84	11.24	11.24	11.24	3.12%	1,612
Jul 17, 2025	11.98	12.95	10.81	10.90	10.90	-1.80%	7,715
Jul 16, 2025	14.00	14.00	11.10	11.10	11.10	-14.88%	6,712
Jul 15, 2025	12.78	13.34	12.78	13.04	13.04	-0.46%	2,778
Jul 14, 2025	12.00	14.00	12.00	13.10	13.10	9.53%	9,136
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