The Intergroup Corporation (INTG) Historical Stock Data
29.68 ↑0.82 (2.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, INTG is down -0.49% a day on average. There have been 16 days where The Intergroup Corporation closed green and 14 days where INTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-15 | 30.82 | 29.68 | ↓$1.14 (-3.70%) | 27.99 | 30.82 | 1.79K |
| 2025-12-12 | 30.15 | 28.86 | ↓$1.29 (-4.28%) | 28.86 | 30.15 | 1.36K |
| 2025-12-11 | 29.50 | 29.50 | ↑$0.00 (0.00%) | 29.50 | 29.50 | 1.07K |
| 2025-12-10 | 27.52 | 29.15 | ↑$1.64 (5.94%) | 27.52 | 29.15 | 3.08K |
| 2025-12-09 | 28.65 | 28.31 | ↓$0.34 (-1.19%) | 28.31 | 28.65 | 7.32K |
| 2025-12-08 | 27.64 | 28.41 | ↑$0.77 (2.79%) | 27.64 | 28.90 | 7.28K |
| 2025-12-05 | 30.23 | 30.35 | ↑$0.12 (0.40%) | 30.23 | 31.01 | 19.98K |
| 2025-12-04 | 32.01 | 30.99 | ↓$1.02 (-3.19%) | 30.85 | 32.01 | 12.54K |
| 2025-12-03 | 31.93 | 32.25 | ↑$0.32 (1.00%) | 31.85 | 32.93 | 10.15K |
| 2025-12-02 | 31.40 | 32.55 | ↑$1.15 (3.66%) | 31.40 | 32.58 | 9.47K |
| 2025-12-01 | 29.95 | 31.31 | ↑$1.36 (4.52%) | 29.95 | 32.62 | 8.58K |
| 2025-11-28 | 29.96 | 29.96 | ↑$0.00 (0.00%) | 29.96 | 29.96 | 1.52K |
| 2025-11-26 | 30.80 | 31.02 | ↑$0.22 (0.71%) | 30.52 | 31.80 | 8.75K |
| 2025-11-25 | 35.36 | 30.44 | ↓$4.92 (-13.91%) | 30.44 | 37.28 | 14.20K |
| 2025-11-24 | 33.85 | 32.80 | ↓$1.05 (-3.10%) | 32.22 | 35.00 | 20.75K |
| 2025-11-21 | 32.50 | 34.64 | ↑$2.14 (6.58%) | 32.50 | 34.96 | 17.86K |
| 2025-11-20 | 34.86 | 32.85 | ↓$2.01 (-5.77%) | 32.85 | 34.86 | 15.22K |
| 2025-11-19 | 33.25 | 34.44 | ↑$1.19 (3.58%) | 31.43 | 35.00 | 19.39K |
| 2025-11-18 | 36.08 | 33.31 | ↓$2.77 (-7.68%) | 33.31 | 36.08 | 13.16K |
| 2025-11-17 | 34.24 | 36.15 | ↑$1.91 (5.58%) | 34.24 | 36.18 | 16.22K |
| 2025-11-14 | 34.50 | 34.24 | ↓$0.26 (-0.75%) | 34.24 | 35.44 | 12.47K |
| 2025-11-13 | 36.58 | 34.01 | ↓$2.57 (-7.03%) | 34.01 | 36.72 | 15.62K |
| 2025-11-12 | 37.40 | 37.25 | ↓$0.15 (-0.40%) | 36.40 | 37.72 | 6.87K |
| 2025-11-11 | 36.20 | 37.22 | ↑$1.02 (2.82%) | 35.75 | 37.69 | 10.11K |
| 2025-11-10 | 36.99 | 36.88 | ↓$0.11 (-0.30%) | 36.44 | 38.23 | 6.29K |
| 2025-11-07 | 35.52 | 36.05 | ↑$0.53 (1.49%) | 35.52 | 36.40 | 5.94K |
| 2025-11-06 | 36.00 | 36.29 | ↑$0.29 (0.81%) | 35.00 | 37.42 | 4.86K |
| 2025-11-05 | 36.04 | 35.54 | ↓$0.50 (-1.39%) | 34.51 | 37.15 | 6.04K |
| 2025-11-04 | 35.67 | 36.04 | ↑$0.37 (1.04%) | 33.30 | 38.22 | 16.51K |
| 2025-11-03 | 37.91 | 36.75 | ↓$1.16 (-3.06%) | 35.22 | 37.91 | 8.43K |
Create an account or log in to view more rows.
$INTG let it ride
$INTG Buy now
$INTG how low can she go
$INTG has just been halted from trading due to volatility.
$INTG has just been halted from trading due to volatility.
$INTG has just been halted from trading due to volatility.
$INTG has just been halted from trading due to volatility.
$INTG has just been halted from trading due to volatility.
$INTG has just been halted from trading due to volatility.
$INTG has just been halted from trading due to volatility.