The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
14.40
-0.20 (-1.37%)
Nov 5, 2024, 12:29 PM EST - Market open
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 14.23 | 14.53 | 14.18 | 14.53 | 14.53 | 0.17% | 2,582 |
| Nov 1, 2024 | 14.60 | 15.00 | 14.23 | 14.50 | 14.50 | 0.83% | 7,190 |
| Oct 31, 2024 | 14.20 | 14.39 | 14.05 | 14.38 | 14.38 | 0.63% | 6,987 |
| Oct 30, 2024 | 13.84 | 14.77 | 13.84 | 14.29 | 14.29 | 1.64% | 4,541 |
| Oct 29, 2024 | 14.24 | 14.31 | 14.05 | 14.06 | 14.06 | -3.17% | 1,495 |
| Oct 28, 2024 | 14.05 | 14.55 | 13.71 | 14.52 | 14.52 | 3.42% | 16,259 |
| Oct 25, 2024 | 13.90 | 14.10 | 13.70 | 14.04 | 14.04 | 0.43% | 7,515 |
| Oct 24, 2024 | 13.85 | 14.15 | 13.65 | 13.98 | 13.98 | 1.23% | 13,049 |
| Oct 23, 2024 | 14.20 | 14.50 | 13.80 | 13.81 | 13.81 | -3.56% | 6,925 |
| Oct 22, 2024 | 14.09 | 14.55 | 14.09 | 14.32 | 14.32 | -1.92% | 3,136 |
| Oct 21, 2024 | 15.23 | 15.23 | 14.30 | 14.60 | 14.60 | -2.93% | 6,887 |
| Oct 18, 2024 | 15.22 | 15.22 | 15.04 | 15.04 | 15.04 | -1.70% | 1,089 |
| Oct 17, 2024 | 15.17 | 15.30 | 15.17 | 15.30 | 15.30 | -0.65% | 5,801 |
| Oct 16, 2024 | 15.51 | 15.51 | 15.22 | 15.40 | 15.40 | 1.02% | 3,915 |
| Oct 15, 2024 | 15.20 | 15.73 | 14.99 | 15.25 | 15.25 | -0.88% | 7,337 |
| Oct 14, 2024 | 14.80 | 15.53 | 13.90 | 15.38 | 15.38 | 7.25% | 22,784 |
| Oct 11, 2024 | 15.00 | 15.18 | 14.30 | 14.34 | 14.34 | -3.76% | 5,769 |
| Oct 10, 2024 | 15.00 | 15.23 | 14.75 | 14.90 | 14.90 | -3.06% | 3,744 |
| Oct 9, 2024 | 15.64 | 15.95 | 15.08 | 15.37 | 15.37 | 0.39% | 4,515 |
| Oct 8, 2024 | 16.08 | 16.08 | 15.16 | 15.31 | 15.31 | -4.79% | 8,132 |
| Oct 7, 2024 | 16.23 | 16.68 | 15.84 | 16.08 | 16.08 | -1.95% | 12,932 |
| Oct 4, 2024 | 15.30 | 16.57 | 15.30 | 16.40 | 16.40 | 7.61% | 20,634 |
| Oct 3, 2024 | 15.40 | 16.00 | 15.00 | 15.24 | 15.24 | 0.13% | 9,688 |
| Oct 2, 2024 | 15.45 | 15.60 | 15.20 | 15.22 | 15.22 | -4.87% | 2,588 |
| Oct 1, 2024 | 15.32 | 16.00 | 15.32 | 16.00 | 16.00 | 3.63% | 450 |
| Sep 30, 2024 | 14.56 | 15.45 | 14.56 | 15.44 | 15.44 | 1.18% | 13,861 |
| Sep 27, 2024 | 14.65 | 15.54 | 14.65 | 15.26 | 15.26 | 4.02% | 3,656 |
| Sep 26, 2024 | 15.00 | 15.00 | 13.92 | 14.67 | 14.67 | -2.91% | 9,732 |
| Sep 25, 2024 | 15.52 | 15.69 | 14.98 | 15.11 | 15.11 | -1.18% | 6,036 |
| Sep 24, 2024 | 15.90 | 16.00 | 15.29 | 15.29 | 15.29 | -1.99% | 3,947 |
| Sep 23, 2024 | 16.60 | 16.81 | 15.60 | 15.60 | 15.60 | -4.94% | 14,241 |
| Sep 20, 2024 | 16.26 | 16.50 | 15.83 | 16.41 | 16.41 | 1.23% | 17,315 |
| Sep 19, 2024 | 16.10 | 17.24 | 16.10 | 16.21 | 16.21 | -0.80% | 7,218 |
| Sep 18, 2024 | 16.48 | 16.48 | 16.29 | 16.34 | 16.34 | -1.51% | 8,301 |
| Sep 17, 2024 | 16.74 | 16.90 | 16.52 | 16.59 | 16.59 | -1.83% | 3,392 |
| Sep 16, 2024 | 18.00 | 18.02 | 16.90 | 16.90 | 16.90 | -7.04% | 17,531 |
| Sep 13, 2024 | 18.25 | 18.58 | 17.82 | 18.18 | 18.18 | - | 15,357 |
| Sep 12, 2024 | 18.14 | 18.45 | 18.00 | 18.18 | 18.18 | -1.73% | 6,284 |
| Sep 11, 2024 | 18.74 | 19.24 | 18.35 | 18.50 | 18.50 | -1.60% | 5,665 |
| Sep 10, 2024 | 18.68 | 19.05 | 18.07 | 18.80 | 18.80 | 0.53% | 16,150 |
| Sep 9, 2024 | 17.65 | 18.72 | 17.65 | 18.70 | 18.70 | 5.95% | 14,884 |
| Sep 6, 2024 | 18.83 | 18.85 | 17.36 | 17.65 | 17.65 | -7.49% | 14,188 |
| Sep 5, 2024 | 18.46 | 19.16 | 18.31 | 19.08 | 19.08 | 4.03% | 12,599 |
| Sep 4, 2024 | 17.35 | 18.34 | 17.35 | 18.34 | 18.34 | 5.04% | 16,539 |
| Sep 3, 2024 | 17.30 | 18.47 | 17.28 | 17.46 | 17.46 | -1.36% | 15,587 |
| Aug 30, 2024 | 17.87 | 17.87 | 17.53 | 17.70 | 17.70 | -0.28% | 2,153 |
| Aug 29, 2024 | 18.50 | 18.56 | 17.58 | 17.75 | 17.75 | -3.01% | 14,002 |
| Aug 28, 2024 | 18.33 | 18.65 | 17.77 | 18.30 | 18.30 | -0.38% | 19,771 |
| Aug 27, 2024 | 19.04 | 19.04 | 17.26 | 18.37 | 18.37 | 5.45% | 11,288 |
| Aug 26, 2024 | 18.56 | 18.56 | 17.42 | 17.42 | 17.42 | -6.04% | 19,111 |
| Aug 23, 2024 | 17.77 | 18.55 | 17.77 | 18.54 | 18.54 | 4.75% | 13,034 |
| Aug 22, 2024 | 18.25 | 18.25 | 17.39 | 17.70 | 17.70 | -2.32% | 9,052 |
| Aug 21, 2024 | 17.15 | 18.12 | 17.15 | 18.12 | 18.12 | 5.78% | 13,225 |
| Aug 20, 2024 | 16.84 | 17.34 | 16.84 | 17.13 | 17.13 | 0.47% | 6,896 |
| Aug 19, 2024 | 17.10 | 17.30 | 16.78 | 17.05 | 17.05 | 0.18% | 7,503 |
| Aug 16, 2024 | 17.35 | 17.80 | 16.75 | 17.02 | 17.02 | -2.52% | 10,739 |
| Aug 15, 2024 | 17.73 | 17.76 | 17.46 | 17.46 | 17.46 | -3.00% | 4,423 |
| Aug 14, 2024 | 18.55 | 18.68 | 17.80 | 18.00 | 18.00 | -2.28% | 9,021 |
| Aug 13, 2024 | 17.13 | 18.43 | 17.13 | 18.42 | 18.42 | 6.17% | 13,163 |
| Aug 12, 2024 | 18.50 | 18.50 | 17.35 | 17.35 | 17.35 | -5.86% | 11,112 |
| Aug 9, 2024 | 17.20 | 19.25 | 17.20 | 18.43 | 18.43 | 4.84% | 21,377 |
| Aug 8, 2024 | 18.98 | 19.02 | 17.57 | 17.58 | 17.58 | -6.09% | 19,927 |
| Aug 7, 2024 | 19.00 | 19.00 | 18.27 | 18.72 | 18.72 | -3.11% | 10,573 |
| Aug 6, 2024 | 18.88 | 19.85 | 18.88 | 19.32 | 19.32 | 2.33% | 7,165 |
| Aug 5, 2024 | 17.00 | 19.00 | 17.00 | 18.88 | 18.88 | 4.89% | 12,506 |
| Aug 2, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -4.00% | 339 |
| Aug 1, 2024 | 20.05 | 20.51 | 18.75 | 18.75 | 18.75 | -6.72% | 4,331 |
| Jul 31, 2024 | 20.43 | 20.97 | 19.91 | 20.10 | 20.10 | -0.74% | 3,228 |
| Jul 30, 2024 | 19.94 | 20.50 | 19.94 | 20.25 | 20.25 | -0.30% | 3,172 |
| Jul 29, 2024 | 19.84 | 21.30 | 19.84 | 20.31 | 20.31 | -2.12% | 4,242 |
| Jul 26, 2024 | 21.00 | 21.20 | 20.67 | 20.75 | 20.75 | -1.19% | 6,568 |
| Jul 25, 2024 | 21.60 | 21.85 | 21.00 | 21.00 | 21.00 | -1.78% | 11,096 |
| Jul 24, 2024 | 21.84 | 21.85 | 21.12 | 21.38 | 21.38 | -1.47% | 25,889 |
| Jul 23, 2024 | 21.36 | 22.18 | 21.35 | 21.70 | 21.70 | 1.59% | 23,142 |
| Jul 22, 2024 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.57% | 262 |
| Jul 19, 2024 | 21.32 | 21.70 | 21.32 | 21.70 | 21.70 | -0.28% | 1,539 |
| Jul 18, 2024 | 21.50 | 21.83 | 21.50 | 21.76 | 21.76 | -0.55% | 10,911 |
| Jul 17, 2024 | 21.84 | 21.88 | 21.83 | 21.88 | 21.88 | -1.04% | 3,522 |
| Jul 16, 2024 | 22.00 | 22.11 | 22.00 | 22.11 | 22.11 | 0.05% | 412 |
| Jul 15, 2024 | 22.18 | 22.30 | 21.25 | 22.10 | 22.10 | -0.36% | 6,936 |
| Jul 12, 2024 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | - | 491 |
| Jul 11, 2024 | 22.10 | 22.30 | 22.00 | 22.18 | 22.18 | 0.36% | 7,564 |
| Jul 10, 2024 | 21.85 | 22.84 | 21.85 | 22.10 | 22.10 | 1.01% | 3,386 |
| Jul 9, 2024 | 22.00 | 22.73 | 21.40 | 21.88 | 21.88 | -0.73% | 13,429 |
| Jul 8, 2024 | 21.22 | 22.04 | 21.22 | 22.04 | 22.04 | 3.72% | 8,550 |
| Jul 5, 2024 | 21.20 | 21.32 | 21.05 | 21.25 | 21.25 | 0.24% | 3,858 |
| Jul 3, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.24% | 784 |
| Jul 2, 2024 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | - | 42 |
| Jul 1, 2024 | 20.65 | 21.25 | 20.65 | 21.25 | 21.25 | 0.14% | 2,705 |
| Jun 28, 2024 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | - | 95 |
| Jun 27, 2024 | 21.48 | 21.49 | 20.61 | 21.22 | 21.22 | -1.21% | 6,244 |
| Jun 26, 2024 | 21.75 | 21.75 | 21.25 | 21.48 | 21.48 | -1.20% | 3,086 |
| Jun 25, 2024 | 21.75 | 21.75 | 21.20 | 21.74 | 21.74 | 0.23% | 4,742 |
| Jun 24, 2024 | 21.40 | 21.71 | 21.38 | 21.69 | 21.69 | -0.28% | 6,175 |
| Jun 21, 2024 | 21.55 | 21.81 | 21.50 | 21.75 | 21.75 | 0.93% | 7,796 |
| Jun 20, 2024 | 21.40 | 21.66 | 21.30 | 21.55 | 21.55 | -0.14% | 11,839 |
| Jun 18, 2024 | 21.12 | 21.83 | 21.03 | 21.58 | 21.58 | -0.92% | 15,458 |
| Jun 17, 2024 | 21.52 | 22.28 | 21.40 | 21.78 | 21.78 | 0.93% | 8,831 |
| Jun 14, 2024 | 20.60 | 21.58 | 19.55 | 21.58 | 21.58 | 3.25% | 15,716 |
| Jun 13, 2024 | 20.04 | 21.15 | 20.04 | 20.90 | 20.90 | 2.20% | 4,340 |