Skip to main content
The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
14.29
+0.32 (2.29%)
Dec 24, 2024, 4:00 PM EST - Market closed

INTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 202413.7214.2913.7214.2914.292.29%1,688
Dec 23, 202413.9713.9713.9713.9713.97-0.57%931
Dec 20, 202414.0014.2313.8614.0514.05-0.92%1,772
Dec 19, 202414.0014.1814.0014.1814.180.14%1,127
Dec 18, 202413.8214.1613.8214.1614.160.85%1,284
Dec 17, 202413.7014.0413.7014.0414.04-1.40%2,820
Dec 16, 202414.2414.2414.2414.2414.241.30%575
Dec 13, 202414.0214.2413.8514.0614.06-0.30%1,566
Dec 12, 202414.1714.1713.9414.1014.10-1.40%1,838
Dec 11, 202413.8914.3013.8914.3014.300.35%598
Dec 10, 202413.9914.2513.9914.2514.250.49%2,052
Dec 9, 202414.1114.3313.7414.1814.18-0.49%7,656
Dec 6, 202414.4114.4114.2514.2514.25-0.35%2,098
Dec 5, 202414.0214.3014.0214.3014.30-0.28%1,319
Dec 4, 202414.6214.6214.0314.3414.34-1.92%4,107
Dec 3, 202414.3914.9414.2014.6214.622.81%12,876
Dec 2, 202413.8615.1713.7614.2214.223.04%7,348
Nov 29, 202413.6313.8013.6313.8013.80-0.36%565
Nov 27, 202414.0514.1913.6013.8513.85-1.56%6,235
Nov 26, 202413.7514.0713.7514.0714.071.66%2,537
Nov 25, 202413.8313.8413.8313.8413.840.22%783
Nov 22, 202413.7914.2313.1013.8113.81-1.22%6,269
Nov 21, 202414.0114.0913.6513.9813.98-0.29%2,328
Nov 20, 202414.0014.7413.9314.0214.02-2.50%9,283
Nov 19, 202414.0014.3814.0014.3814.382.20%3,512
Nov 18, 202414.2314.2314.0714.0714.07-1.88%540
Nov 15, 202414.3414.3414.3414.3414.34-116
Nov 14, 202414.3414.3414.3414.3414.34-258
Nov 13, 202414.2414.3414.0714.3414.34-0.42%1,731
Nov 12, 202414.2514.4114.0014.4014.401.12%9,286
Nov 11, 202414.1314.4014.0014.2414.241.64%3,082
Nov 8, 202414.2514.2514.0114.0114.01-1.27%462
Nov 7, 202414.4014.5714.0314.1914.19-1.80%6,635
Nov 6, 202414.5014.9014.2414.4514.45-12,494
Nov 5, 202414.1914.6014.1914.4514.45-0.52%9,733
Nov 4, 202414.2314.5314.1814.5314.530.17%2,582
Nov 1, 202414.6015.0014.2314.5014.500.83%7,190
Oct 31, 202414.2014.3914.0514.3814.380.63%6,987
Oct 30, 202413.8414.7713.8414.2914.291.64%4,541
Oct 29, 202414.2414.3114.0514.0614.06-3.17%1,495
Oct 28, 202414.0514.5513.7114.5214.523.42%16,259
Oct 25, 202413.9014.1013.7014.0414.040.43%7,515
Oct 24, 202413.8514.1513.6513.9813.981.23%13,049
Oct 23, 202414.2014.5013.8013.8113.81-3.56%6,925
Oct 22, 202414.0914.5514.0914.3214.32-1.92%3,136
Oct 21, 202415.2315.2314.3014.6014.60-2.93%6,887
Oct 18, 202415.2215.2215.0415.0415.04-1.70%1,089
Oct 17, 202415.1715.3015.1715.3015.30-0.65%5,801
Oct 16, 202415.5115.5115.2215.4015.401.02%3,915
Oct 15, 202415.2015.7314.9915.2515.25-0.88%7,337
Oct 14, 202414.8015.5313.9015.3815.387.25%22,784
Oct 11, 202415.0015.1814.3014.3414.34-3.76%5,769
Oct 10, 202415.0015.2314.7514.9014.90-3.06%3,744
Oct 9, 202415.6415.9515.0815.3715.370.39%4,515
Oct 8, 202416.0816.0815.1615.3115.31-4.79%8,132
Oct 7, 202416.2316.6815.8416.0816.08-1.95%12,932
Oct 4, 202415.3016.5715.3016.4016.407.61%20,634
Oct 3, 202415.4016.0015.0015.2415.240.13%9,688
Oct 2, 202415.4515.6015.2015.2215.22-4.87%2,588
Oct 1, 202415.3216.0015.3216.0016.003.63%450
Sep 30, 202414.5615.4514.5615.4415.441.18%13,861
Sep 27, 202414.6515.5414.6515.2615.264.02%3,656
Sep 26, 202415.0015.0013.9214.6714.67-2.91%9,732
Sep 25, 202415.5215.6914.9815.1115.11-1.18%6,036
Sep 24, 202415.9016.0015.2915.2915.29-1.99%3,947
Sep 23, 202416.6016.8115.6015.6015.60-4.94%14,241
Sep 20, 202416.2616.5015.8316.4116.411.23%17,315
Sep 19, 202416.1017.2416.1016.2116.21-0.80%7,218
Sep 18, 202416.4816.4816.2916.3416.34-1.51%8,301
Sep 17, 202416.7416.9016.5216.5916.59-1.83%3,392
Sep 16, 202418.0018.0216.9016.9016.90-7.04%17,531
Sep 13, 202418.2518.5817.8218.1818.18-15,357
Sep 12, 202418.1418.4518.0018.1818.18-1.73%6,284
Sep 11, 202418.7419.2418.3518.5018.50-1.60%5,665
Sep 10, 202418.6819.0518.0718.8018.800.53%16,150
Sep 9, 202417.6518.7217.6518.7018.705.95%14,884
Sep 6, 202418.8318.8517.3617.6517.65-7.49%14,188
Sep 5, 202418.4619.1618.3119.0819.084.03%12,599
Sep 4, 202417.3518.3417.3518.3418.345.04%16,539
Sep 3, 202417.3018.4717.2817.4617.46-1.36%15,587
Aug 30, 202417.8717.8717.5317.7017.70-0.28%2,153
Aug 29, 202418.5018.5617.5817.7517.75-3.01%14,002
Aug 28, 202418.3318.6517.7718.3018.30-0.38%19,771
Aug 27, 202419.0419.0417.2618.3718.375.45%11,288
Aug 26, 202418.5618.5617.4217.4217.42-6.04%19,111
Aug 23, 202417.7718.5517.7718.5418.544.75%13,034
Aug 22, 202418.2518.2517.3917.7017.70-2.32%9,052
Aug 21, 202417.1518.1217.1518.1218.125.78%13,225
Aug 20, 202416.8417.3416.8417.1317.130.47%6,896
Aug 19, 202417.1017.3016.7817.0517.050.18%7,503
Aug 16, 202417.3517.8016.7517.0217.02-2.52%10,739
Aug 15, 202417.7317.7617.4617.4617.46-3.00%4,423
Aug 14, 202418.5518.6817.8018.0018.00-2.28%9,021
Aug 13, 202417.1318.4317.1318.4218.426.17%13,163
Aug 12, 202418.5018.5017.3517.3517.35-5.86%11,112
Aug 9, 202417.2019.2517.2018.4318.434.84%21,377
Aug 8, 202418.9819.0217.5717.5817.58-6.09%19,927
Aug 7, 202419.0019.0018.2718.7218.72-3.11%10,573
Aug 6, 202418.8819.8518.8819.3219.322.33%7,165
Aug 5, 202417.0019.0017.0018.8818.884.89%12,506