The Intergroup Corporation (INTG) Historical Stock Data
12.15 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTG is down -0.38% a day on average. There have been 14 days where The Intergroup Corporation closed green and 16 days where INTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 12.15 | 12.15 | ↑$0.00 (0.00%) | 12.15 | 12.15 | 499 |
| 2025-05-08 | 12.26 | 12.15 | ↓$0.11 (-0.86%) | 12.15 | 12.26 | 1.17K |
| 2025-05-07 | 13.10 | 12.94 | ↓$0.16 (-1.23%) | 12.50 | 13.47 | 3.39K |
| 2025-05-06 | 13.08 | 13.08 | ↑$0.00 (0.00%) | 13.08 | 13.08 | 102 |
| 2025-05-05 | 12.57 | 13.08 | ↑$0.51 (4.09%) | 12.57 | 13.08 | 391 |
| 2025-05-02 | 13.25 | 13.15 | ↓$0.10 (-0.75%) | 13.15 | 13.45 | 1.68K |
| 2025-05-01 | 14.00 | 13.40 | ↓$0.60 (-4.30%) | 13.25 | 14.00 | 1.89K |
| 2025-04-30 | 12.26 | 12.80 | ↑$0.54 (4.40%) | 12.26 | 12.80 | 3.15K |
| 2025-04-29 | 11.78 | 12.48 | ↑$0.70 (5.94%) | 11.16 | 12.50 | 7.82K |
| 2025-04-28 | 13.68 | 11.85 | ↓$1.83 (-13.38%) | 11.84 | 13.68 | 8.69K |
| 2025-04-25 | 13.28 | 13.48 | ↑$0.20 (1.51%) | 13.28 | 13.48 | 1.56K |
| 2025-04-24 | 12.50 | 13.78 | ↑$1.28 (10.24%) | 12.50 | 13.78 | 1.75K |
| 2025-04-23 | 13.00 | 13.27 | ↑$0.27 (2.08%) | 12.99 | 13.30 | 3.24K |
| 2025-04-22 | 13.41 | 13.40 | ↓$0.01 (-0.07%) | 13.22 | 13.59 | 3.52K |
| 2025-04-21 | 12.96 | 13.35 | ↑$0.39 (3.01%) | 12.96 | 13.35 | 1.56K |
| 2025-04-17 | 14.13 | 12.96 | ↓$1.17 (-8.28%) | 12.50 | 14.13 | 3.64K |
| 2025-04-16 | 13.30 | 13.30 | ↑$0.00 (0.00%) | 13.30 | 13.30 | 1.67K |
| 2025-04-15 | 13.30 | 13.25 | ↓$0.05 (-0.38%) | 13.25 | 13.30 | 2.02K |
| 2025-04-14 | 14.11 | 13.08 | ↓$1.03 (-7.27%) | 12.80 | 14.11 | 5.28K |
| 2025-04-11 | 13.79 | 13.79 | ↑$0.00 (0.00%) | 13.79 | 13.79 | 595 |
| 2025-04-10 | 13.55 | 13.25 | ↓$0.30 (-2.21%) | 13.01 | 13.55 | 1.85K |
| 2025-04-09 | 13.49 | 13.45 | ↓$0.04 (-0.30%) | 13.02 | 13.51 | 4.09K |
| 2025-04-08 | 13.22 | 13.22 | ↑$0.00 (0.00%) | 13.22 | 13.22 | 370 |
| 2025-04-07 | 12.92 | 13.26 | ↑$0.34 (2.63%) | 12.92 | 13.26 | 411 |
| 2025-04-04 | 13.37 | 12.94 | ↓$0.43 (-3.24%) | 12.94 | 13.37 | 2.12K |
| 2025-04-03 | 12.21 | 12.95 | ↑$0.74 (6.06%) | 12.21 | 13.48 | 2K |
| 2025-04-02 | 13.28 | 12.97 | ↓$0.31 (-2.33%) | 12.25 | 13.28 | 3.17K |
| 2025-04-01 | 12.79 | 12.50 | ↓$0.29 (-2.27%) | 12.50 | 13.27 | 683 |
| 2025-03-31 | 12.50 | 12.12 | ↓$0.38 (-3.04%) | 12.12 | 12.75 | 2.81K |
| 2025-03-28 | 12.96 | 12.79 | ↓$0.17 (-1.31%) | 12.24 | 12.96 | 1.84K |
Create an account or log in to view more rows.
$INTG who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$INTG gonna come down hard today
$INTG ADDING MORE…
$INTG buying this dip
$INTG Of course
$INTG tomorrow will be an explosion day
I believe it!
$INTG jeez
$INTG buy and HODL
$INTG this market love evrry dips let’s see
$INTG Powell save me