InterGroup Corporation (INTG)
NASDAQ: INTG
· Real-Time Price · USD
20.68
2.32 (12.64%)
At close: Sep 10, 2025, 10:06 AM
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 18.95 | 19.93 | 18.03 | 19.01 | 19.01 | 3.54% | 2,715 |
| Sep 8, 2025 | 18.22 | 18.55 | 18.22 | 18.36 | 18.36 | 5.40% | 3,400 |
| Sep 5, 2025 | 16.48 | 17.42 | 16.48 | 17.42 | 17.42 | -3.22% | 1,832 |
| Sep 4, 2025 | 17.31 | 18.76 | 17.26 | 18.00 | 18.00 | 8.37% | 4,421 |
| Sep 3, 2025 | 16.64 | 16.64 | 16.61 | 16.61 | 16.61 | 1.16% | 918 |
| Sep 2, 2025 | 17.00 | 17.00 | 16.42 | 16.42 | 16.42 | -1.14% | 822 |
| Aug 29, 2025 | 15.90 | 16.78 | 15.90 | 16.61 | 16.61 | 10.15% | 9,105 |
| Aug 28, 2025 | 14.16 | 15.08 | 14.02 | 15.08 | 15.08 | 3.29% | 3,337 |
| Aug 27, 2025 | 14.50 | 14.65 | 13.52 | 14.60 | 14.60 | 4.21% | 7,000 |
| Aug 26, 2025 | 13.31 | 14.01 | 13.31 | 14.01 | 14.01 | 5.18% | 3,428 |
| Aug 25, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -4.03% | 2,100 |
| Aug 22, 2025 | 13.10 | 13.88 | 13.02 | 13.88 | 13.88 | 4.52% | 4,244 |
| Aug 21, 2025 | 14.40 | 14.42 | 13.28 | 13.28 | 13.28 | -7.13% | 3,100 |
| Aug 20, 2025 | 12.47 | 14.30 | 12.47 | 14.30 | 14.30 | 15.51% | 4,300 |
| Aug 19, 2025 | 12.25 | 12.79 | 12.25 | 12.38 | 12.38 | 0.90% | 2,300 |
| Aug 18, 2025 | 12.27 | 12.48 | 12.27 | 12.27 | 12.27 | -2.00% | 3,115 |
| Aug 15, 2025 | 11.25 | 13.57 | 11.25 | 12.52 | 12.52 | 0.16% | 5,200 |
| 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 |