The Intergroup Corporation (INTG) Historical Stock Data
13.82 ↓0.34 (-2.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTG is up 0.85% a day on average. There have been 24 days where The Intergroup Corporation closed green and 6 days where INTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-08 | 14.10 | 13.82 | ↓$0.28 (-1.99%) | 13.82 | 14.18 | 1.33K |
| 2025-01-07 | 13.91 | 14.16 | ↑$0.25 (1.80%) | 13.80 | 14.34 | 5.99K |
| 2025-01-06 | 13.97 | 13.97 | ↑$0.00 (0.00%) | 13.97 | 13.97 | 739 |
| 2025-01-03 | 14.10 | 14.10 | ↑$0.00 (0.00%) | 14.10 | 14.10 | 2.79K |
| 2025-01-02 | 14.07 | 14.11 | ↑$0.04 (0.28%) | 13.89 | 14.11 | 1K |
| 2024-12-31 | 13.96 | 14.27 | ↑$0.31 (2.22%) | 13.96 | 14.27 | 854 |
| 2024-12-30 | 13.90 | 14.20 | ↑$0.30 (2.16%) | 13.90 | 14.29 | 3.05K |
| 2024-12-27 | 14.27 | 14.27 | ↑$0.00 (0.00%) | 14.27 | 14.27 | 459 |
| 2024-12-26 | 14.31 | 14.27 | ↓$0.04 (-0.24%) | 14.27 | 14.31 | 604 |
| 2024-12-24 | 13.72 | 14.29 | ↑$0.57 (4.12%) | 13.72 | 14.29 | 1.69K |
| 2024-12-23 | 13.97 | 13.97 | ↑$0.00 (0.00%) | 13.97 | 13.97 | 0.93K |
| 2024-12-20 | 14.00 | 14.05 | ↑$0.05 (0.36%) | 13.86 | 14.23 | 1.77K |
| 2024-12-19 | 14.00 | 14.18 | ↑$0.18 (1.29%) | 14.00 | 14.18 | 1.13K |
| 2024-12-18 | 13.82 | 14.16 | ↑$0.34 (2.46%) | 13.82 | 14.16 | 1.28K |
| 2024-12-17 | 13.70 | 14.04 | ↑$0.34 (2.48%) | 13.70 | 14.04 | 2.82K |
| 2024-12-16 | 14.24 | 14.24 | ↑$0.00 (0.00%) | 14.24 | 14.24 | 575 |
| 2024-12-13 | 14.02 | 14.06 | ↑$0.04 (0.26%) | 13.85 | 14.24 | 1.57K |
| 2024-12-12 | 14.17 | 14.10 | ↓$0.07 (-0.49%) | 13.94 | 14.17 | 1.84K |
| 2024-12-11 | 13.89 | 14.30 | ↑$0.41 (2.95%) | 13.89 | 14.30 | 598 |
| 2024-12-10 | 13.99 | 14.25 | ↑$0.27 (1.89%) | 13.99 | 14.25 | 2.05K |
| 2024-12-09 | 14.11 | 14.18 | ↑$0.07 (0.50%) | 13.74 | 14.33 | 7.66K |
| 2024-12-06 | 14.41 | 14.25 | ↓$0.16 (-1.11%) | 14.25 | 14.41 | 2.10K |
| 2024-12-05 | 14.02 | 14.30 | ↑$0.28 (2.00%) | 14.02 | 14.30 | 1.32K |
| 2024-12-04 | 14.62 | 14.34 | ↓$0.28 (-1.92%) | 14.03 | 14.62 | 4.11K |
| 2024-12-03 | 14.39 | 14.62 | ↑$0.23 (1.60%) | 14.20 | 14.94 | 12.88K |
| 2024-12-02 | 13.86 | 14.22 | ↑$0.36 (2.60%) | 13.76 | 15.17 | 7.35K |
| 2024-11-29 | 13.63 | 13.80 | ↑$0.17 (1.25%) | 13.63 | 13.80 | 565 |
| 2024-11-27 | 14.05 | 13.85 | ↓$0.20 (-1.42%) | 13.60 | 14.19 | 6.24K |
| 2024-11-26 | 13.75 | 14.07 | ↑$0.32 (2.33%) | 13.75 | 14.07 | 2.54K |
| 2024-11-25 | 13.83 | 13.84 | ↑$0.01 (0.07%) | 13.83 | 13.84 | 783 |
Create an account or log in to view more rows.
$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
$INTG News?
$INTG hint hint this is when you buy a few
$INTG how long until we take off?
$INTG keep inchin
$INTG Powell save me