The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
13.25
+0.17 (1.30%)
At close: Apr 15, 2025, 4:00 PM
11.99
-1.26 (-9.50%)
Pre-market: Apr 16, 2025, 4:06 AM EDT
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 1.30% | 2,020 |
| Apr 14, 2025 | 14.11 | 14.11 | 12.80 | 13.08 | 13.08 | -5.15% | 5,279 |
| Apr 11, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 4.08% | 595 |
| Apr 10, 2025 | 13.55 | 13.55 | 13.01 | 13.25 | 13.25 | -1.49% | 1,854 |
| Apr 9, 2025 | 13.49 | 13.51 | 13.02 | 13.45 | 13.45 | 1.74% | 4,086 |
| Apr 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.30% | 370 |
| Apr 7, 2025 | 12.92 | 13.26 | 12.92 | 13.26 | 13.26 | 2.47% | 411 |
| Apr 4, 2025 | 13.37 | 13.37 | 12.94 | 12.94 | 12.94 | -0.08% | 2,116 |
| Apr 3, 2025 | 12.21 | 13.48 | 12.21 | 12.95 | 12.95 | -0.15% | 2,003 |
| Apr 2, 2025 | 13.28 | 13.28 | 12.25 | 12.97 | 12.97 | 3.76% | 3,173 |
| Apr 1, 2025 | 12.79 | 13.27 | 12.50 | 12.50 | 12.50 | 3.14% | 683 |
| Mar 31, 2025 | 12.50 | 12.75 | 12.12 | 12.12 | 12.12 | -5.24% | 2,812 |
| Mar 28, 2025 | 12.96 | 12.96 | 12.24 | 12.79 | 12.79 | -0.70% | 1,843 |
| Mar 27, 2025 | 13.14 | 13.14 | 12.88 | 12.88 | 12.88 | 1.90% | 801 |
| Mar 26, 2025 | 13.28 | 13.28 | 12.30 | 12.64 | 12.64 | -1.25% | 8,841 |
| Mar 25, 2025 | 12.53 | 13.38 | 12.53 | 12.80 | 12.80 | 0.95% | 2,430 |
| Mar 24, 2025 | 12.68 | 13.23 | 12.50 | 12.68 | 12.68 | 2.59% | 3,275 |
| Mar 21, 2025 | 12.30 | 12.36 | 12.30 | 12.36 | 12.36 | 1.31% | 1,304 |
| Mar 20, 2025 | 12.29 | 12.31 | 11.99 | 12.20 | 12.20 | -0.73% | 2,270 |
| Mar 19, 2025 | 12.27 | 12.68 | 12.11 | 12.29 | 12.29 | -2.23% | 3,256 |
| Mar 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.78% | 424 |
| Mar 17, 2025 | 12.04 | 12.45 | 12.04 | 12.35 | 12.35 | -0.96% | 1,500 |
| Mar 14, 2025 | 12.13 | 12.58 | 11.93 | 12.47 | 12.47 | 1.38% | 839 |
| Mar 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 123 |
| Mar 12, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 0.74% | 1,268 |
| Mar 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.73% | 484 |
| Mar 10, 2025 | 12.00 | 12.84 | 12.00 | 12.30 | 12.30 | - | 2,160 |
| Mar 7, 2025 | 12.05 | 12.40 | 12.00 | 12.30 | 12.30 | -1.60% | 6,130 |
| Mar 6, 2025 | 12.44 | 12.50 | 12.20 | 12.50 | 12.50 | 2.38% | 1,218 |
| Mar 5, 2025 | 11.16 | 12.33 | 11.03 | 12.21 | 12.21 | 9.41% | 11,817 |
| Mar 4, 2025 | 11.51 | 11.60 | 10.70 | 11.16 | 11.16 | -1.06% | 4,794 |
| Mar 3, 2025 | 11.89 | 11.89 | 11.27 | 11.28 | 11.28 | -9.76% | 5,065 |
| Feb 28, 2025 | 12.82 | 13.30 | 12.50 | 12.50 | 12.50 | -6.58% | 1,769 |
| Feb 27, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 4.82% | 332 |
| Feb 26, 2025 | 13.94 | 13.94 | 12.77 | 12.77 | 12.77 | -3.66% | 1,424 |
| Feb 25, 2025 | 12.45 | 13.25 | 12.45 | 13.25 | 13.25 | 4.50% | 678 |
| Feb 24, 2025 | 12.08 | 12.68 | 12.08 | 12.68 | 12.68 | 0.48% | 866 |
| Feb 21, 2025 | 13.08 | 13.40 | 12.62 | 12.62 | 12.62 | -7.21% | 2,940 |
| Feb 20, 2025 | 14.46 | 14.46 | 13.60 | 13.60 | 13.60 | -2.86% | 496 |
| Feb 19, 2025 | 14.32 | 14.43 | 14.00 | 14.00 | 14.00 | -1.96% | 780 |
| Feb 18, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 0.92% | 275 |
| Feb 14, 2025 | 14.39 | 14.39 | 14.15 | 14.15 | 14.15 | 3.89% | 1,148 |
| Feb 13, 2025 | 14.28 | 14.28 | 13.62 | 13.62 | 13.62 | -1.59% | 591 |
| Feb 12, 2025 | 14.06 | 14.06 | 13.84 | 13.84 | 13.84 | -1.56% | 830 |
| Feb 11, 2025 | 14.40 | 14.40 | 14.06 | 14.06 | 14.06 | -1.33% | 591 |
| Feb 10, 2025 | 14.27 | 14.27 | 14.11 | 14.25 | 14.25 | 1.57% | 1,195 |
| Feb 7, 2025 | 14.10 | 14.10 | 14.03 | 14.03 | 14.03 | -1.68% | 1,200 |
| Feb 6, 2025 | 14.35 | 14.40 | 14.00 | 14.27 | 14.27 | -0.56% | 2,901 |
| Feb 5, 2025 | 14.00 | 14.38 | 14.00 | 14.35 | 14.35 | 3.91% | 2,241 |
| Feb 4, 2025 | 14.36 | 14.36 | 13.65 | 13.81 | 13.81 | 2.30% | 1,720 |