InterGroup Corporation (INTG)
11.60
0.32 (2.84%)
At close: Mar 04, 2025, 9:58 AM
INTG Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 11.89 | 11.89 | 11.27 | 11.28 | -1.22 | -9.76% | 5,065 |
| Feb 28, 2025 | 12.82 | 13.30 | 12.50 | 12.50 | -0.88 | -6.58% | 1,800 |
| Feb 27, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 0.61 | 4.78% | 332 |
| Feb 26, 2025 | 13.94 | 13.94 | 12.77 | 12.77 | -0.48 | -3.62% | 1,424 |
| Feb 25, 2025 | 12.45 | 13.25 | 12.45 | 13.25 | 0.57 | 4.50% | 759 |
| Feb 24, 2025 | 12.08 | 12.68 | 12.08 | 12.68 | 0.06 | 0.48% | 900 |
| Feb 21, 2025 | 13.08 | 13.40 | 12.62 | 12.62 | -0.98 | -7.21% | 2,940 |
| Feb 20, 2025 | 14.46 | 14.46 | 13.60 | 13.60 | -0.40 | -2.86% | 500 |
| Feb 19, 2025 | 14.32 | 14.43 | 14.00 | 14.00 | -0.28 | -1.96% | 915 |
| Feb 18, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 0.13 | 0.92% | 300 |
| Feb 14, 2025 | 14.39 | 14.39 | 14.15 | 14.15 | 0.53 | 3.89% | 1,148 |
| Feb 13, 2025 | 14.28 | 14.28 | 13.62 | 13.62 | -0.22 | -1.59% | 600 |
| Feb 12, 2025 | 14.06 | 14.06 | 13.84 | 13.84 | -0.22 | -1.56% | 830 |
| Feb 11, 2025 | 14.40 | 14.40 | 14.06 | 14.06 | -0.19 | -1.33% | 600 |
| Feb 10, 2025 | 14.27 | 14.27 | 14.11 | 14.25 | 0.22 | 1.57% | 1,200 |
| Feb 7, 2025 | 14.10 | 14.10 | 14.03 | 14.03 | -0.24 | -1.68% | 1,200 |
| Feb 6, 2025 | 14.35 | 14.40 | 14.00 | 14.27 | -0.08 | -0.56% | 2,901 |
| Feb 5, 2025 | 14.00 | 14.38 | 14.00 | 14.35 | 0.54 | 3.91% | 2,241 |
| Feb 4, 2025 | 14.36 | 14.36 | 13.65 | 13.81 | 0.31 | 2.30% | 1,720 |
| Feb 3, 2025 | 12.69 | 13.50 | 12.69 | 13.50 | -0.45 | -3.23% | 4,100 |
| Jan 31, 2025 | 13.79 | 13.95 | 13.79 | 13.95 | 0.02 | 0.14% | 1,807 |
| Jan 30, 2025 | 13.90 | 14.27 | 13.53 | 13.93 | 0.02 | 0.14% | 6,900 |
| Jan 29, 2025 | 13.65 | 14.39 | 13.59 | 13.91 | 0.26 | 1.90% | 8,200 |
| Jan 28, 2025 | 11.82 | 13.82 | 11.82 | 13.65 | 1.79 | 15.09% | 9,700 |
| Jan 27, 2025 | 11.88 | 12.15 | 11.83 | 11.86 | -0.50 | -4.05% | 4,000 |
| Jan 24, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 0.20 | 1.64% | 611 |
| Jan 23, 2025 | 12.25 | 12.35 | 11.75 | 12.16 | -0.57 | -4.48% | 5,900 |
| Jan 22, 2025 | 12.64 | 12.98 | 12.34 | 12.73 | -0.78 | -5.77% | 6,600 |
| Jan 21, 2025 | 14.20 | 14.20 | 13.45 | 13.51 | -0.71 | -4.99% | 6,948 |
| Jan 17, 2025 | 14.33 | 14.42 | 14.00 | 14.22 | 0.30 | 2.16% | 4,900 |
| Jan 16, 2025 | 13.12 | 14.00 | 13.12 | 13.92 | -0.18 | -1.28% | 3,800 |
| Jan 15, 2025 | 14.48 | 14.50 | 14.05 | 14.10 | -0.08 | -0.56% | 3,407 |
| Jan 14, 2025 | 13.87 | 14.42 | 13.87 | 14.18 | 0.00 | 0.00% | 2,500 |
| Jan 13, 2025 | 14.10 | 14.30 | 13.77 | 14.18 | 0.22 | 1.58% | 8,300 |
| Jan 10, 2025 | 13.82 | 13.96 | 12.00 | 13.96 | 0.14 | 1.01% | 7,011 |
| Jan 8, 2025 | 14.10 | 14.18 | 13.82 | 13.82 | -0.34 | -2.40% | 1,328 |
| Jan 7, 2025 | 13.91 | 14.34 | 13.80 | 14.16 | 0.19 | 1.36% | 6,000 |
| Jan 6, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | -0.13 | -0.92% | 739 |
| Jan 3, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | -0.01 | -0.07% | 2,800 |
| Jan 2, 2025 | 14.07 | 14.11 | 13.89 | 14.11 | -0.16 | -1.12% | 1,000 |
| Dec 31, 2024 | 13.96 | 14.27 | 13.96 | 14.27 | 0.07 | 0.49% | 900 |
| Dec 30, 2024 | 13.90 | 14.29 | 13.90 | 14.20 | -0.07 | -0.49% | 3,048 |
| Dec 27, 2024 | 14.27 | 14.27 | 14.27 | 14.27 | 0.00 | 0.00% | 500 |
| Dec 26, 2024 | 14.31 | 14.31 | 14.27 | 14.27 | -0.02 | -0.14% | 604 |
| Dec 24, 2024 | 13.72 | 14.29 | 13.72 | 14.29 | 0.32 | 2.29% | 1,700 |
| Dec 23, 2024 | 13.97 | 13.97 | 13.97 | 13.97 | -0.08 | -0.57% | 931 |
| Dec 20, 2024 | 14.00 | 14.23 | 13.86 | 14.05 | -0.13 | -0.92% | 1,800 |
| Dec 19, 2024 | 14.00 | 14.18 | 14.00 | 14.18 | 0.02 | 0.14% | 1,127 |
| Dec 18, 2024 | 13.82 | 14.16 | 13.82 | 14.16 | 0.12 | 0.85% | 1,300 |
| Dec 17, 2024 | 13.70 | 14.04 | 13.70 | 14.04 | -0.20 | -1.40% | 2,820 |