The Intergroup Corporation (INTG) Historical Stock Data
14.62 ↑0.40 (2.81%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTG is up 0.46% a day on average. There have been 20 days where The Intergroup Corporation closed green and 10 days where INTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-22 | 13.79 | 13.81 | ↑$0.02 (0.15%) | 13.10 | 14.23 | 6.27K |
| 2024-11-21 | 14.01 | 13.98 | ↓$0.03 (-0.21%) | 13.65 | 14.09 | 2.33K |
| 2024-11-20 | 14.00 | 14.02 | ↑$0.02 (0.14%) | 13.93 | 14.74 | 9.28K |
| 2024-11-19 | 14.00 | 14.38 | ↑$0.38 (2.71%) | 14.00 | 14.38 | 3.51K |
| 2024-11-18 | 14.23 | 14.07 | ↓$0.16 (-1.12%) | 14.07 | 14.23 | 540 |
| 2024-11-14 | 14.34 | 14.34 | ↑$0.00 (0.00%) | 14.34 | 14.34 | 258 |
| 2024-11-13 | 14.24 | 14.34 | ↑$0.10 (0.70%) | 14.07 | 14.34 | 1.73K |
| 2024-11-12 | 14.25 | 14.40 | ↑$0.15 (1.05%) | 14.00 | 14.41 | 9.29K |
| 2024-11-11 | 14.13 | 14.24 | ↑$0.12 (0.81%) | 14.00 | 14.40 | 3.08K |
| 2024-11-08 | 14.25 | 14.01 | ↓$0.24 (-1.68%) | 14.01 | 14.25 | 462 |
| 2024-11-07 | 14.40 | 14.19 | ↓$0.21 (-1.46%) | 14.03 | 14.57 | 6.64K |
| 2024-11-06 | 14.50 | 14.45 | ↓$0.05 (-0.34%) | 14.24 | 14.90 | 12.49K |
| 2024-11-05 | 14.19 | 14.45 | ↑$0.26 (1.87%) | 14.19 | 14.60 | 9.73K |
| 2024-11-04 | 14.23 | 14.53 | ↑$0.29 (2.06%) | 14.18 | 14.53 | 2.58K |
| 2024-11-01 | 14.60 | 14.50 | ↓$0.10 (-0.69%) | 14.23 | 15.00 | 7.19K |
| 2024-10-31 | 14.20 | 14.38 | ↑$0.18 (1.27%) | 14.05 | 14.39 | 6.99K |
| 2024-10-30 | 13.84 | 14.29 | ↑$0.45 (3.25%) | 13.84 | 14.77 | 4.54K |
| 2024-10-29 | 14.24 | 14.06 | ↓$0.18 (-1.26%) | 14.05 | 14.31 | 1.50K |
| 2024-10-28 | 14.05 | 14.52 | ↑$0.47 (3.35%) | 13.71 | 14.55 | 16.26K |
| 2024-10-25 | 13.90 | 14.04 | ↑$0.14 (1.01%) | 13.70 | 14.10 | 7.52K |
| 2024-10-24 | 13.85 | 13.98 | ↑$0.13 (0.94%) | 13.65 | 14.15 | 13.05K |
| 2024-10-23 | 14.20 | 13.81 | ↓$0.39 (-2.75%) | 13.80 | 14.50 | 6.93K |
| 2024-10-22 | 14.09 | 14.32 | ↑$0.23 (1.63%) | 14.09 | 14.55 | 3.14K |
| 2024-10-21 | 15.23 | 14.60 | ↓$0.63 (-4.14%) | 14.30 | 15.23 | 6.89K |
Create an account or log in to view more rows.
$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
$INTG good place to average up
$INTG this is just going to go up forever
$INTG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$