InterGroup Corporation (INTG)
NASDAQ: INTG
· Real-Time Price · USD
12.18
0.08 (0.66%)
At close: Aug 14, 2025, 3:59 PM
12.50
2.63%
After-hours: Aug 14, 2025, 04:00 PM EDT
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.50 | 12.54 | 12.50 | 12.50 | 12.50 | 3.31% | 516 |
| Aug 13, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -4.95% | 300 |
| Aug 12, 2025 | 11.80 | 12.88 | 11.51 | 12.73 | 12.73 | 10.03% | 11,300 |
| Aug 11, 2025 | 12.48 | 12.90 | 11.56 | 11.57 | 11.57 | -7.29% | 8,200 |
| Aug 8, 2025 | 11.00 | 12.48 | 11.00 | 12.48 | 12.48 | 15.45% | 4,939 |
| Aug 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -2.79% | 2,100 |
| Aug 6, 2025 | 11.01 | 11.12 | 11.01 | 11.12 | 11.12 | -5.68% | 1,005 |
| Aug 5, 2025 | 10.90 | 12.38 | 10.90 | 11.79 | 11.79 | 9.17% | 4,934 |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.35% | 2,244 |
| Aug 1, 2025 | 11.70 | 11.89 | 11.02 | 11.06 | 11.06 | -5.87% | 2,400 |
| Jul 31, 2025 | 10.61 | 11.78 | 10.61 | 11.75 | 11.75 | 9.81% | 4,730 |
| Jul 30, 2025 | 10.80 | 11.01 | 10.67 | 10.70 | 10.70 | 6.68% | 8,400 |
| Jul 29, 2025 | 11.15 | 11.15 | 9.57 | 10.03 | 10.03 | -6.78% | 10,500 |
| Jul 28, 2025 | 11.41 | 11.41 | 10.76 | 10.76 | 10.76 | -2.54% | 700 |
| Jul 25, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.00% | 24 |
| Jul 24, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.00% | 61 |
| Jul 23, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | -1.25% | 608 |
| Jul 22, 2025 | 12.04 | 12.04 | 11.18 | 11.18 | 11.18 | 3.90% | 2,148 |
| Jul 21, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -4.27% | 400 |
| Jul 18, 2025 | 11.84 | 11.84 | 11.24 | 11.24 | 11.24 | 3.12% | 1,612 |