The Intergroup Corporation (INTG) Historical Stock Data
20.78 ↑0.93 (4.69%)
As of April 24, 2024, 3:39pm EST.
Historical Data
In the past 30 trading days, INTG is up 0.45% a day on average. There have been 14 days where The Intergroup Corporation closed green and 16 days where INTG closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 19.64 | 20.78 | ↑$1.14 (5.80%) | 19.39 | 20.78 | 7.99K |
| 2024-04-23 | 20.15 | 19.85 | ↓$0.30 (-1.49%) | 19.85 | 20.15 | 3.04K |
| 2024-04-22 | 21.14 | 21.15 | ↑$0.01 (0.05%) | 20.95 | 21.54 | 9.60K |
| 2024-04-19 | 21.95 | 21.14 | ↓$0.81 (-3.69%) | 21.14 | 21.95 | 3.01K |
| 2024-04-18 | 22.02 | 22.02 | ↑$0.00 (0.00%) | 22.02 | 22.02 | 250 |
| 2024-04-17 | 21.77 | 22.02 | ↑$0.25 (1.15%) | 21.77 | 22.02 | 6.18K |
| 2024-04-16 | 22.78 | 21.78 | ↓$1.00 (-4.39%) | 21.30 | 22.78 | 4.09K |
| 2024-04-15 | 22.81 | 22.67 | ↓$0.14 (-0.61%) | 22.00 | 22.81 | 4.12K |
| 2024-04-12 | 21.28 | 21.96 | ↑$0.68 (3.20%) | 21.28 | 22.30 | 9.58K |
| 2024-04-11 | 19.40 | 21.60 | ↑$2.20 (11.34%) | 19.27 | 21.63 | 5.78K |
| 2024-04-10 | 19.97 | 19.32 | ↓$0.65 (-3.25%) | 19.12 | 20.48 | 10.17K |
| 2024-04-09 | 21.00 | 20.35 | ↓$0.65 (-3.10%) | 20.26 | 21.60 | 12.56K |
| 2024-04-08 | 21.55 | 20.86 | ↓$0.69 (-3.20%) | 20.74 | 21.65 | 9.43K |
| 2024-04-05 | 22.69 | 21.51 | ↓$1.18 (-5.20%) | 21.16 | 22.75 | 13.41K |
| 2024-04-04 | 22.60 | 22.79 | ↑$0.19 (0.84%) | 22.60 | 25.08 | 15.02K |
| 2024-04-03 | 21.35 | 22.45 | ↑$1.10 (5.15%) | 21.35 | 22.60 | 6.99K |
| 2024-04-02 | 19.97 | 21.48 | ↑$1.51 (7.56%) | 19.77 | 21.50 | 12.59K |
| 2024-04-01 | 22.40 | 20.87 | ↓$1.53 (-6.83%) | 20.74 | 22.40 | 5.63K |
| 2024-03-28 | 21.19 | 22.45 | ↑$1.26 (5.95%) | 21.17 | 22.49 | 6.03K |
| 2024-03-27 | 21.50 | 21.49 | ↓$0.01 (-0.05%) | 20.86 | 22.30 | 2.55K |
| 2024-03-26 | 22.59 | 21.42 | ↓$1.17 (-5.18%) | 21.23 | 22.63 | 7.07K |
| 2024-03-25 | 22.89 | 22.51 | ↓$0.38 (-1.66%) | 22.20 | 24.05 | 12.68K |
| 2024-03-22 | 21.40 | 22.89 | ↑$1.49 (6.96%) | 21.30 | 22.89 | 5.57K |
| 2024-03-21 | 22.65 | 21.60 | ↓$1.05 (-4.64%) | 21.34 | 22.75 | 4.68K |
| 2024-03-20 | 19.98 | 22.30 | ↑$2.32 (11.64%) | 19.98 | 22.30 | 4.57K |
| 2024-03-19 | 20.55 | 20.69 | ↑$0.14 (0.68%) | 19.77 | 22.30 | 5.72K |
| 2024-03-18 | 21.84 | 21.09 | ↓$0.75 (-3.43%) | 21.09 | 21.84 | 547 |
| 2024-03-15 | 24.40 | 21.75 | ↓$2.65 (-10.86%) | 21.75 | 24.48 | 13.28K |
| 2024-03-14 | 24.60 | 24.38 | ↓$0.22 (-0.89%) | 23.60 | 25.30 | 4.20K |
| 2024-03-13 | 22.05 | 24.60 | ↑$2.55 (11.56%) | 21.80 | 24.60 | 5.49K |
Create an account or log in to view more rows.
$INTG how long until we take off?
$INTG keep inchin
$INTG Powell save me
$INTG good place to average up
$INTG this is just going to go up forever
$INTG TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$INTG a comeback is always more fun than an all out win!!!!
$INTG I still don’t wanna buy it
$INTG To the moon!!
$INTG wow! I sold too early