Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Intergroup Corporation (INTG)
Intergroup Corporation (INTG) Historical

INTG Intergroup Corporation

14.10

-0.01 (-0.07%)

Jan 03 2025 - Closed

Delayed by 15 minutes

INTG Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 03 2025	14.10	-0.01	-0.07%	14.05	14.10	13.76	2,785
Jan 02 2025	14.11	-0.16	-1.12%	14.07	14.11	13.89	999
Dec 31 2024	14.27	0.07	0.49%	13.96	14.27	13.96	854
Dec 30 2024	14.20	-0.07	-0.49%	13.90	14.29	13.90	3,048
Dec 27 2024	14.27	0.00	0.00%	14.30	14.30	14.27	252
Dec 26 2024	14.27	-0.02	-0.14%	13.78	14.305	13.78	604
Dec 24 2024	14.29	0.32	2.29%	14.15	14.29	13.7243	1,688
Dec 23 2024	13.97	-0.08	-0.57%	13.80	13.97	13.80	695
Dec 20 2024	14.05	-0.13	-0.92%	14.18	14.23	13.86	1,772
Dec 19 2024	14.18	0.02	0.14%	13.985	14.18	13.985	1,127
Dec 18 2024	14.16	0.12	0.85%	13.82	14.16	13.82	1,284
Dec 17 2024	14.04	-0.20	-1.40%	14.00	14.04	13.70	2,770
Dec 16 2024	14.24	0.18	1.30%	13.75	14.24	13.75	257
Dec 13 2024	14.057	-0.04	-0.30%	14.02	14.2372	13.85	1,566
Dec 12 2024	14.10	-0.20	-1.40%	14.17	14.17	13.94	1,838
Dec 11 2024	14.30	0.05	0.35%	14.32	14.32	13.89	572
Dec 10 2024	14.25	0.07	0.49%	14.18	14.25	13.985	2,052
Dec 09 2024	14.18	-0.07	-0.49%	14.11	14.33	13.74	7,456
Dec 06 2024	14.25	-0.05	-0.35%	14.41	14.52	14.25	2,098
Dec 05 2024	14.30	-0.04	-0.28%	14.34	14.45	14.02	1,319
Dec 04 2024	14.34	-0.28	-1.92%	14.62	14.66	14.03	4,107
Dec 03 2024	14.62	0.40	2.81%	14.01	14.94	14.01	12,876
Dec 02 2024	14.22	0.42	3.04%	13.86	15.17	13.76	7,348
Nov 29 2024	13.80	-0.05	-0.36%	13.63	13.80	13.63	565
Nov 27 2024	13.85	-0.22	-1.56%	14.05	14.19	13.60	6,232
Nov 26 2024	14.07	0.23	1.66%	13.59	14.07	13.59	2,537
Nov 25 2024	13.84	0.03	0.22%	13.83	14.09	13.83	783
Nov 22 2024	13.81	-0.17	-1.22%	13.90	14.23	13.10	6,269
Nov 21 2024	13.98	-0.04	-0.29%	14.00	14.09	13.51	2,328
Nov 20 2024	14.02	-0.36	-2.50%	14.03	14.735	13.93	9,283
Nov 19 2024	14.38	0.31	2.20%	14.29	14.38	14.00	3,512
Nov 18 2024	14.07	-0.27	-1.88%	14.23	14.23	14.06	540
Nov 15 2024	14.34	0.00	0.00%	14.42	14.42	14.10	85
Nov 14 2024	14.34	0.00	0.00%	14.33	14.34	14.33	223
Nov 13 2024	14.34	-0.06	-0.42%	14.25	14.34	14.065	1,731
Nov 12 2024	14.40	0.16	1.12%	14.25	14.4137	14.00	9,286
Nov 11 2024	14.24	0.23	1.64%	14.03	14.40	14.00	3,082
Nov 08 2024	14.01	-0.18	-1.27%	14.01	14.25	14.01	462
Nov 07 2024	14.19	-0.26	-1.80%	14.45	14.57	14.0299	6,635
Nov 06 2024	14.45	0.00	0.00%	14.50	14.895	14.2357	12,494
Nov 05 2024	14.45	-0.08	-0.52%	14.51	14.60	14.185	9,733
Nov 04 2024	14.525	0.03	0.17%	14.58	14.58	14.12	2,582
Nov 01 2024	14.50	0.12	0.83%	14.325	15.00	14.225	7,190
Oct 31 2024	14.38	0.09	0.63%	14.20	14.39	14.05	6,987
Oct 30 2024	14.29	0.23	1.64%	14.00	14.77	13.84	4,541
Oct 29 2024	14.06	-0.46	-3.17%	14.50	14.50	14.05	1,495
Oct 28 2024	14.52	0.48	3.42%	14.05	14.55	13.71	16,259
Oct 25 2024	14.04	0.06	0.43%	13.95	14.10	13.695	7,515
Oct 24 2024	13.98	0.17	1.23%	13.82	14.15	13.65	12,049
Oct 23 2024	13.81	-0.51	-3.56%	14.20	14.50	13.80	6,925
Oct 22 2024	14.32	-0.28	-1.92%	14.09	14.55	14.09	3,136
Oct 21 2024	14.60	-0.44	-2.93%	15.23	15.23	14.30	6,887
Oct 18 2024	15.04	-0.26	-1.70%	15.25	15.30	15.04	1,089
Oct 17 2024	15.30	-0.10	-0.65%	15.29	15.60	15.17	5,801
Oct 16 2024	15.40	0.16	1.02%	15.5046	15.5046	15.22	3,915
Oct 15 2024	15.245	-0.14	-0.88%	15.55	15.725	14.99	7,337
Oct 14 2024	15.38	1.04	7.25%	14.79	15.53	13.90	22,784
Oct 11 2024	14.34	-0.56	-3.76%	15.00	15.175	14.30	5,769
Oct 10 2024	14.90	-0.47	-3.06%	15.19	15.23	14.75	3,744
Oct 09 2024	15.37	0.06	0.39%	15.18	16.60	15.08	4,515
Oct 08 2024	15.31	-0.77	-4.79%	16.09	16.09	15.164	8,132

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions