The Intergroup Corporation (INTG) Historical Stock Data

52.51 ↑1.52 (2.98%)
As of Market Close on August 17th, 2022.

Historical Data

In the past 30 trading days, INTG is up 0.72% a day on average. There have been 21 days where The Intergroup Corporation closed green and 9 days where INTG closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1750.6052.51↑$1.91 (3.77%)50.3056.4011.25K
2022-08-1648.6750.99↑$2.32 (4.77%)48.5351.393.15K
2022-08-1551.0048.70↓$2.30 (-4.51%)48.7051.073.50K
2022-08-1252.9852.00↓$0.98 (-1.85%)52.0052.98792
2022-08-1150.1551.74↑$1.59 (3.17%)50.1553.505.61K
2022-08-1049.2050.00↑$0.80 (1.63%)49.2054.509.14K
2022-08-0945.2448.70↑$3.46 (7.65%)45.2449.147.11K
2022-08-0845.9645.85↓$0.11 (-0.24%)45.8546.120.94K
2022-08-0546.0046.00↑$0.00 (0.00%)46.0047.38227
2022-08-0446.0946.09↑$0.00 (0.00%)46.0946.0973
2022-08-0346.0946.09↑$0.00 (0.00%)45.3246.09486
2022-08-0245.1645.16↑$0.00 (0.00%)45.1647.26108
2022-08-0145.0045.00↑$0.00 (0.00%)45.0045.00101
2022-07-2946.7446.74↑$0.00 (0.00%)46.7446.7432
2022-07-2848.4046.74↓$1.66 (-3.43%)46.5849.001.58K
2022-07-2746.0046.40↑$0.40 (0.87%)45.8348.284.75K
2022-07-2643.0545.30↑$2.25 (5.23%)43.0547.895.45K
2022-07-2545.0944.37↓$0.72 (-1.60%)43.5446.006.40K
2022-07-2243.2044.42↑$1.22 (2.82%)43.2047.986.70K
2022-07-2144.4344.00↓$0.43 (-0.97%)43.6446.182.63K
2022-07-2044.1046.38↑$2.28 (5.17%)43.9946.592.57K
2022-07-1946.0044.28↓$1.72 (-3.74%)43.5348.451.15K
2022-07-1845.5245.52↑$0.00 (0.00%)45.5245.5225
2022-07-1543.4245.52↑$2.10 (4.84%)43.4246.161.43K
2022-07-1445.7045.70↑$0.00 (0.00%)45.7045.7037
2022-07-1346.5045.70↓$0.80 (-1.72%)45.7046.991.63K
2022-07-1244.8245.52↑$0.70 (1.56%)44.8245.52466
2022-07-1143.6045.38↑$1.78 (4.08%)42.4745.381.50K
2022-07-0845.4042.41↓$2.99 (-6.59%)42.4145.402.59K
2022-07-0744.4144.76↑$0.35 (0.79%)43.5644.882.81K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

kairaae

$INTG the FOMO will be epic

0 Like Report