Dark

INTG
The Intergroup Corporation
stock NASDAQ

Market Open

Jul 29, 2026 12:01:32 PM EDT

27.59USD-3.430%(-0.98)12,821

23.22Bid 31.66Ask 8.44Spread

Pre-market

0.00USD-100.000%(-33.97)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

32.10USD+0.469%(+0.15)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-29	29.7400	29.7400	27.5900	27.5900	-4.566%	12,821	0.000%
2026-07-28	31.7800	31.7800	27.8650	28.9100	-9.938%	20,906	-4.566%
2026-07-27	34.1000	34.1000	30.8700	32.1000	-5.505%	41,261	-14.050%
2026-07-24	35.3700	35.9300	33.5000	33.9700	-2.609%	81,900	-18.781%
2026-07-23	34.6600	37.1000	34.4000	34.8800	+0.809%	50,382	-20.900%
2026-07-22	37.8000	38.6100	34.0000	34.6000	-8.538%	57,266	-20.260%
2026-07-21	38.7000	39.9000	37.3500	37.8300	-1.995%	90,794	-27.068%
2026-07-20	38.3300	40.0200	37.6800	38.6000	-1.228%	66,860	-28.523%
2026-07-17	38.8500	39.8000	37.4600	39.0800	+1.217%	50,997	-29.401%
2026-07-16	37.3700	41.0550	37.3300	38.6100	+1.073%	91,714	-28.542%
2026-07-15	40.8600	43.5380	36.9850	38.2000	-4.116%	83,950	-27.775%
2026-07-14	42.9000	43.2000	39.2900	39.8400	-6.479%	154,333	-30.748%
2026-07-13	39.1000	43.8500	39.1000	42.6000	+7.440%	110,635	-35.235%
2026-07-10	42.8200	44.8300	39.6300	39.6500	-6.220%	102,976	-30.416%
2026-07-09	43.2500	45.0000	41.2000	42.2800	-0.960%	104,806	-34.745%
2026-07-08	43.9500	43.9500	42.1500	42.6900	-1.704%	20,397	-35.371%
2026-07-07	45.9700	47.5250	41.6700	43.4300	-3.895%	123,979	-36.472%
2026-07-06	46.1100	48.2000	44.1500	45.1900	-5.262%	68,982	-38.947%
2026-07-02	46.0000	50.9500	46.0000	47.7000	+3.696%	126,528	-42.159%
2026-07-01	48.9600	48.9600	43.7000	46.0000	-4.207%	52,782	-40.022%
2026-06-30	48.0400	50.5000	45.1600	48.0200	-1.840%	138,637	-42.545%
2026-06-29	44.9100	50.5000	42.5500	48.9200	+5.750%	148,874	-43.602%
2026-06-26	44.2000	48.5000	43.2300	46.2600	+5.568%	70,000	-40.359%
2026-06-25	46.9300	52.0000	43.3100	43.8200	-5.560%	50,813	-37.038%
2026-06-24	43.4200	46.9100	42.6400	46.4000	+6.863%	54,872	-40.539%
2026-06-23	40.7000	43.8000	40.4091	43.4200	+7.078%	57,785	-36.458%
2026-06-22	39.3900	42.6100	38.8500	40.5500	+1.072%	92,514	-31.961%
2026-06-18	38.6600	41.2000	37.8900	40.1200	+6.560%	369,459	-31.231%
2026-06-17	35.9800	39.0700	34.4800	37.6500	+3.548%	197,910	-26.720%
2026-06-16	32.9800	36.4650	32.9800	36.3600	+9.353%	183,496	-24.120%
2026-06-15	32.5000	33.6050	31.7700	33.2500	+2.025%	28,386	-17.023%
2026-06-12	32.5100	33.9100	32.1700	32.5900	-0.549%	43,689	-15.342%
2026-06-11	32.4900	34.5700	32.1750	32.7700	+0.368%	42,732	-15.807%
2026-06-10	32.4000	33.2650	31.4500	32.6500	+0.338%	19,424	-15.498%
2026-06-09	32.8150	34.4299	32.0100	32.5400	-1.244%	50,736	-15.212%
2026-06-08	33.1600	34.6322	30.9250	32.9500	+1.322%	38,593	-16.267%
2026-06-05	34.1100	35.0000	32.3601	32.5200	-2.925%	55,906	-15.160%
2026-06-04	36.3000	37.8900	33.5000	33.5000	-8.694%	35,324	-17.642%
2026-06-03	37.8100	38.7000	36.3600	36.6900	-1.912%	46,389	-24.802%
2026-06-02	36.9300	37.8050	35.0100	37.4050	+3.101%	39,787	-26.240%
2026-06-01	39.0100	39.2000	34.0100	36.2800	-6.398%	58,422	-23.953%
2026-05-29	41.4400	41.7000	38.7600	38.7600	-5.831%	28,183	-28.818%
2026-05-28	40.7000	41.2500	39.6000	41.1600	+1.155%	49,303	-32.969%
2026-05-27	41.4000	41.9050	38.4000	40.6900	+0.519%	102,971	-32.195%
2026-05-26	41.6000	42.6050	40.0000	40.4800	-2.434%	62,045	-31.843%
2026-05-22	38.1000	41.4900	37.1900	41.4900	+10.729%	51,362	-33.502%
2026-05-21	37.1000	39.0000	36.0500	37.4700	+1.134%	105,207	-26.368%
2026-05-20	38.3200	38.4500	37.0500	37.0500	-0.644%	64,286	-25.533%
2026-05-19	37.0000	38.2900	36.6600	37.2900	-0.560%	27,272	-26.012%
2026-05-18	37.3600	39.2000	36.6500	37.5000	+2.683%	50,651	-26.427%
2026-05-15	39.2500	39.6900	35.8000	36.5200	-4.821%	40,478	-24.452%
2026-05-14	36.2350	39.8000	36.2350	38.3700	-1.464%	33,868	-28.095%
2026-05-13	40.0250	40.2600	38.0050	38.9400	-1.218%	21,194	-29.147%
2026-05-12	37.5200	42.5850	37.5000	39.4200	+6.887%	41,310	-30.010%
2026-05-11	37.7000	38.5700	36.6100	36.8800	+0.109%	35,033	-25.190%
2026-05-08	37.0300	37.4125	36.6700	36.8400	-1.969%	9,832	-25.109%
2026-05-07	39.2950	39.4150	37.5100	37.5800	-4.425%	16,458	-26.583%
2026-05-06	40.1000	40.4200	38.8600	39.3200	-2.818%	38,925	-29.832%
2026-05-05	39.4500	41.0600	38.7600	40.4600	+2.873%	64,472	-31.809%
2026-05-04	39.4600	40.8000	38.3900	39.3300	-0.329%	49,760	-29.850%
2026-05-01	40.2500	40.7900	39.2500	39.4600	-5.349%	16,133	-30.081%
2026-04-30	42.4600	43.8350	41.5100	41.6900	-1.279%	15,066	-33.821%
2026-04-29	42.3000	42.8450	41.3500	42.2300	-0.635%	39,542	-34.667%
2026-04-28	39.1750	42.9500	39.1750	42.5000	+7.868%	72,276	-35.082%
2026-04-27	36.6200	39.4000	36.3500	39.4000	+7.709%	19,429	-29.975%
2026-04-24	35.2500	36.5800	35.1900	36.5800	+3.655%	15,655	-24.576%
2026-04-23	34.8900	35.2900	33.8750	35.2900	+1.788%	41,009	-21.819%
2026-04-22	34.2600	34.6700	33.5450	34.6700	+0.231%	38,055	-20.421%
2026-04-21	33.4500	35.1000	33.4500	34.5900	+4.723%	53,296	-20.237%
2026-04-20	33.8000	33.8000	30.9000	33.0300	-0.811%	48,708	-16.470%
2026-04-17	38.4900	38.7000	32.8000	33.3000	-13.259%	43,525	-17.147%
2026-04-16	36.8000	38.3900	36.6000	38.3900	+5.641%	26,761	-28.132%
2026-04-15	36.0000	36.4600	34.5500	36.3400	+1.452%	45,894	-24.078%
2026-04-14	35.3000	36.4600	34.5000	35.8200	+2.051%	72,403	-22.976%
2026-04-13	34.7400	36.0500	34.4300	35.1000	+2.332%	49,349	-21.396%
2026-04-10	34.8000	35.4300	34.3000	34.3000	-2.140%	26,034	-19.563%
2026-04-09	34.9000	35.9400	34.5000	35.0500	+0.430%	29,746	-21.284%
2026-04-08	36.0000	36.0000	34.7000	34.9000	-2.104%	30,257	-20.946%
2026-04-07	36.9000	36.9250	35.4000	35.6500	-4.038%	19,761	-22.609%
2026-04-06	38.0700	38.0700	36.1000	37.1500	-2.417%	29,113	-25.734%
2026-04-02	37.9900	38.5150	37.9100	38.0700	+5.140%	29,770	-27.528%
2026-04-01	37.4500	38.7900	36.2087	36.2087	-6.803%	9,760	-23.803%
2026-03-31	35.4014	38.8516	35.4014	38.8516	+5.232%	5,180	-28.986%
2026-03-30	36.3800	38.0000	36.3800	36.9200	-0.162%	8,502	-25.271%
2026-03-27	32.9500	37.0000	32.9500	36.9800	+4.878%	16,959	-25.392%
2026-03-26	36.3500	36.3500	34.8800	35.2600	-1.783%	6,756	-21.753%
2026-03-25	36.0300	36.0300	35.9000	35.9000	-0.361%	807	-23.148%
2026-03-24	37.5500	37.5500	35.8200	36.0300	-1.530%	6,761	-23.425%
2026-03-23	37.8200	38.3200	36.5900	36.5900	-4.064%	8,131	-24.597%
2026-03-20	37.1200	38.5900	37.1200	38.1400	+1.652%	11,658	-27.661%
2026-03-19	37.4800	38.0000	36.3501	37.5200	+0.027%	14,844	-26.466%
2026-03-18	38.5500	39.2300	37.1000	37.5100	-3.524%	22,632	-26.446%
2026-03-17	37.9700	39.2300	37.9500	38.8800	+1.700%	10,017	-29.038%
2026-03-16	36.2700	38.2300	35.8400	38.2300	+4.740%	8,644	-27.832%
2026-03-13	35.4600	36.5000	35.1600	36.5000	+0.551%	6,059	-24.411%
2026-03-12	36.0000	37.4900	34.6801	36.3000	+1.114%	36,352	-23.994%
2026-03-11	37.3000	37.5000	34.9000	35.9000	-4.292%	19,892	-23.148%
2026-03-10	38.2200	38.2200	37.5100	37.5100	-1.211%	2,628	-26.446%
2026-03-09	36.4600	38.2300	36.4600	37.9700	+4.170%	7,390	-27.337%
2026-03-06	33.0100	36.6900	33.0100	36.4500	+11.707%	14,445	-24.307%
2026-03-05	32.5800	33.9100	32.3500	32.6300	+1.116%	3,840	-15.446%
2026-03-04	31.5000	32.7500	31.5000	32.2700	+3.033%	6,692	-14.503%
2026-03-03	32.4300	32.4500	31.3000	31.3200	-3.897%	14,357	-11.909%
2026-03-02	30.4650	32.6100	30.4500	32.5900	+8.525%	6,070	-15.342%
2026-02-27	30.3000	31.4200	29.9500	30.0300	-1.087%	3,220	-8.125%
2026-02-26	29.9600	30.6200	29.9000	30.3600	+2.776%	6,670	-9.124%
2026-02-25	30.3500	30.4900	29.3200	29.5400	-2.701%	12,691	-6.601%
2026-02-24	28.7000	30.9300	28.7000	30.3600	+7.583%	18,427	-9.124%
2026-02-23	28.3200	28.4000	28.2200	28.2200	+1.694%	16,841	-2.232%
2026-02-20	28.0100	28.1900	27.4027	27.7500	-2.151%	23,333	-0.577%
2026-02-19	27.4000	28.5000	27.3000	28.3600	+4.920%	10,322	-2.715%
2026-02-18	27.8000	28.0000	27.0300	27.0300	-2.101%	4,194	+2.072%
2026-02-17	27.8600	27.8600	27.0000	27.6100	-0.540%	6,618	-0.072%
2026-02-13	28.3500	28.3500	25.5200	27.7600	-0.928%	7,901	-0.612%
2026-02-12	29.5000	29.5000	28.0100	28.0200	-5.210%	10,547	-1.535%
2026-02-11	29.0800	29.9550	28.5300	29.5600	+3.357%	13,339	-6.664%
2026-02-10	28.8900	28.8900	28.0853	28.6000	-0.452%	9,286	-3.531%
2026-02-09	30.3500	30.3500	28.6000	28.7300	-5.338%	10,371	-3.968%
2026-02-06	29.9000	30.5800	29.2601	30.3500	+3.231%	9,577	-9.094%
2026-02-05	29.9900	30.9000	29.3700	29.4000	-1.672%	7,991	-6.156%
2026-02-04	29.9000	30.0000	29.5000	29.9000	+1.701%	3,995	-7.726%
2026-02-03	30.4450	30.4450	29.0200	29.4000	-0.877%	4,216	-6.156%
2026-02-02	30.5400	33.4400	28.5100	29.6600	-3.545%	24,116	-6.979%
2026-01-30	30.8200	31.4752	30.4000	30.7500	-0.550%	6,463	-10.276%
2026-01-29	31.1300	32.0958	30.6100	30.9200	-3.616%	13,200	-10.770%
2026-01-28	30.0000	32.5800	29.9900	32.0800	+6.437%	22,691	-13.996%
2026-01-27	29.2800	30.3700	29.2800	30.1400	+4.075%	2,294	-8.461%
2026-01-26	29.5700	29.5700	28.9600	28.9600	-3.047%	2,924	-4.731%
2026-01-23	27.5000	30.1600	27.0000	29.8700	+9.776%	30,287	-7.633%
2026-01-22	29.1200	29.9000	26.5600	27.2100	-7.323%	35,731	+1.397%
2026-01-21	29.0100	29.5900	28.6400	29.3600	-0.643%	16,321	-6.029%
2026-01-20	27.7000	29.9900	24.9602	29.5500	+3.249%	15,719	-6.633%
2026-01-16	26.4600	29.9999	26.4600	28.6200	-2.587%	12,731	-3.599%
2026-01-15	31.9900	32.0000	29.3800	29.3800	-7.231%	42,928	-6.093%
2026-01-14	32.0000	32.1800	30.0975	31.6700	0.000%	29,867	-12.883%
2026-01-13	30.7000	32.1900	29.9000	31.6700	+3.160%	31,250	-12.883%
2026-01-12	27.7500	30.8350	27.7500	30.7000	+10.233%	11,148	-10.130%
2026-01-09	28.7150	30.4100	27.8500	27.8500	-3.899%	30,680	-0.934%
2026-01-08	27.7600	29.2400	27.0600	28.9800	+4.697%	14,374	-4.796%
2026-01-07	26.4500	28.2095	26.4500	27.6800	+4.650%	21,403	-0.325%
2026-01-06	25.6800	27.4524	25.1100	26.4500	+4.422%	14,246	+4.310%
2026-01-05	26.5500	26.5990	25.0000	25.3300	-3.615%	10,995	+8.922%
2026-01-02	27.8000	28.1000	26.2500	26.2800	-7.432%	25,300	+4.985%
2025-12-31	27.3800	28.4000	27.3800	28.3900	+3.689%	17,534	-2.818%
2025-12-30	26.5450	27.3800	25.0000	27.3800	+2.624%	8,048	+0.767%
2025-12-29	27.3500	27.3500	26.5100	26.6800	-2.199%	5,564	+3.411%
2025-12-26	28.2700	28.2700	26.5000	27.2800	+1.224%	16,317	+1.136%
2025-12-24	27.5000	27.5000	26.5000	26.9500	-2.178%	12,646	+2.375%
2025-12-23	25.5000	27.6200	25.5000	27.5500	+9.761%	23,688	+0.145%
2025-12-22	27.1500	28.9000	24.9900	25.1000	-8.394%	57,315	+9.920%
2025-12-19	30.0000	30.0000	27.4000	27.4000	-5.777%	24,186	+0.693%
2025-12-18	29.0500	29.0800	28.4530	29.0800	+0.069%	3,592	-5.124%
2025-12-17	32.4900	33.2850	29.0010	29.0600	-8.616%	29,482	-5.058%
2025-12-16	29.6500	31.8000	29.6500	31.8000	+7.143%	21,713	-13.239%
2025-12-15	30.8200	30.8200	27.9900	29.6800	+2.841%	2,058	-7.042%
2025-12-12	30.1500	30.1500	28.0000	28.8600	-2.169%	1,840	-4.401%
2025-12-11	29.5000	29.5000	29.5000	29.5000	+1.201%	1,085	-6.475%
2025-12-10	27.5150	29.1500	27.5150	29.1500	+2.967%	3,084	-5.352%
2025-12-09	28.6500	28.6500	28.3100	28.3100	-0.352%	7,425	-2.543%
2025-12-08	28.6000	28.9000	27.6400	28.4100	-6.392%	7,285	-2.886%
2025-12-05	30.2300	31.0105	29.9600	30.3500	-2.065%	20,324	-9.094%
2025-12-04	32.0100	32.0100	30.8500	30.9900	-3.907%	13,243	-10.971%
2025-12-03	33.2800	33.2800	31.8500	32.2500	-0.922%	10,151	-14.450%
2025-12-02	31.4000	32.5800	31.4000	32.5500	+3.977%	9,801	-15.238%
2025-12-01	29.9500	32.6200	29.9500	31.3050	+4.489%	10,680	-11.867%
2025-11-28	29.9600	29.9600	29.9600	29.9600	-3.417%	1,516	-7.911%
2025-11-26	30.8000	31.8000	30.5200	31.0200	+1.905%	8,750	-11.057%
2025-11-25	35.3600	37.2800	30.4400	30.4400	-7.195%	14,200	-9.363%
2025-11-24	33.8500	35.0000	32.2200	32.8000	-5.312%	20,859	-15.884%
2025-11-21	32.5000	34.9619	32.5000	34.6400	+5.449%	17,858	-20.352%
2025-11-20	34.8600	34.8600	32.8500	32.8500	-4.617%	15,216	-16.012%
2025-11-19	33.2500	35.0000	31.4300	34.4400	+3.392%	19,391	-19.890%
2025-11-18	36.0800	36.0800	33.3100	33.3100	-7.856%	13,164	-17.172%
2025-11-17	34.2400	36.1800	34.2400	36.1500	+5.578%	16,225	-23.679%
2025-11-14	34.5000	35.4400	34.2400	34.2400	+0.676%	12,471	-19.422%
2025-11-13	36.5800	36.7200	34.0100	34.0100	-8.698%	15,619	-18.877%
2025-11-12	37.4000	37.7227	36.4000	37.2500	+0.081%	6,868	-25.933%
2025-11-11	36.2000	37.6900	35.7526	37.2200	+0.922%	10,113	-25.873%
2025-11-10	36.9900	38.2300	36.4377	36.8800	+2.302%	6,286	-25.190%
2025-11-07	35.5200	36.4000	35.5200	36.0500	-0.661%	5,939	-23.467%
2025-11-06	36.0000	37.4200	35.0000	36.2900	+2.110%	4,859	-23.974%
2025-11-05	36.0400	37.1500	34.5100	35.5400	-1.387%	6,037	-22.369%
2025-11-04	35.6700	38.2199	33.3000	36.0400	-1.932%	16,508	-23.446%
2025-11-03	37.9100	37.9100	35.2200	36.7500	+0.437%	8,429	-24.925%
2025-10-31	34.5000	36.6641	30.3800	36.5900	+8.866%	32,382	-24.597%
2025-10-30	39.2300	39.2300	33.5600	33.6100	-7.791%	15,409	-17.911%
2025-10-29	38.3000	38.6400	35.1400	36.4500	0.000%	11,690	-24.307%
2025-10-28	37.0300	37.0400	35.2400	36.4500	-4.830%	9,413	-24.307%
2025-10-27	40.9500	41.3487	34.2500	38.3000	-6.471%	24,015	-27.963%
2025-10-24	42.5000	42.5000	39.3800	40.9500	-2.962%	12,835	-32.625%
2025-10-23	38.6700	42.5000	36.0000	42.2000	+11.140%	20,851	-34.621%
2025-10-22	35.5000	40.0000	27.1100	37.9700	+6.807%	36,550	-27.337%
2025-10-21	29.6800	38.0000	29.0000	35.5500	+21.331%	36,381	-22.391%
2025-10-20	28.1200	31.5000	27.1200	29.3000	+0.861%	17,986	-5.836%
2025-10-17	28.6400	32.0800	26.0200	29.0500	-7.807%	24,359	-5.026%
2025-10-16	28.2000	32.2000	19.7900	31.5100	+9.600%	24,219	-12.440%
2025-10-15	27.4176	40.9900	27.4176	28.7500	+6.363%	31,473	-4.035%
2025-10-14	24.3000	27.3300	23.9000	27.0300	+12.625%	9,925	+2.072%
2025-10-13	24.5000	25.0000	24.0000	24.0000	+1.053%	3,042	+14.958%
2025-10-10	24.1085	24.1085	21.0000	23.7500	+16.937%	6,744	+16.168%
2025-10-09	20.9700	21.0000	20.3100	20.3100	+1.550%	1,126	+35.844%
2025-10-08	19.6100	20.0300	19.2936	20.0000	+0.100%	1,670	+37.950%
2025-10-03	18.8350	20.6630	18.8350	19.9800	+1.679%	3,266	+38.088%
2025-10-02	19.4400	20.4300	19.2600	19.6500	-2.530%	7,560	+40.407%
2025-09-30	16.8816	20.1600	16.8816	20.1600	+7.520%	9,129	+36.855%
2025-09-29	18.4200	19.4500	18.0100	18.7500	+1.792%	2,626	+47.147%
2025-09-26	18.8939	18.8939	18.3000	18.4200	+2.333%	3,187	+49.783%
2025-09-25	17.4500	18.0500	17.4500	18.0001	-0.284%	2,481	+53.277%
2025-09-24	18.4600	18.6500	18.0100	18.0514	+0.846%	2,737	+52.841%
2025-09-23	18.8400	18.8400	17.9000	17.9000	-2.452%	2,028	+54.134%
2025-09-22	19.4400	19.4400	17.6400	18.3500	-2.910%	10,026	+50.354%
2025-09-19	20.0000	20.0000	18.0500	18.9000	-3.139%	13,973	+45.979%
2025-09-18	19.1450	19.6000	19.1450	19.5124	+1.258%	613	+41.397%
2025-09-17	18.8700	19.2700	18.8000	19.2700	-2.430%	790	+43.176%
2025-09-16	20.5000	20.5000	19.7500	19.7500	+0.203%	987	+39.696%
2025-09-15	19.8800	19.8800	19.7100	19.7100	-1.153%	1,234	+39.980%
2025-09-12	19.9700	19.9700	19.9400	19.9400	+4.398%	456	+38.365%
2025-09-11	19.0600	19.7700	18.2718	19.1000	+0.262%	1,758	+44.450%
2025-09-10	19.4750	20.8700	18.8300	19.0500	+0.210%	1,037	+44.829%
2025-09-09	18.9500	19.9300	18.0300	19.0100	+3.540%	2,725	+45.134%
2025-09-08	18.2200	18.5500	18.2200	18.3600	+5.396%	3,380	+50.272%
2025-09-05	16.4803	17.4200	16.4803	17.4200	-3.222%	1,832	+58.381%
2025-09-04	17.3100	18.7550	17.2600	18.0000	+8.368%	4,421	+53.278%
2025-09-03	16.6400	16.6400	16.6100	16.6100	+1.157%	918	+66.105%
2025-09-02	17.0000	17.0000	16.4200	16.4200	-1.144%	822	+68.027%
2025-08-29	15.9000	16.7800	15.9000	16.6100	+10.146%	9,097	+66.105%
2025-08-28	14.1600	15.0800	14.0200	15.0800	+3.288%	3,337	+82.958%
2025-08-27	14.5000	14.6500	13.5200	14.6000	+4.211%	6,958	+88.973%
2025-08-26	13.3100	14.0100	13.3100	14.0100	+5.180%	3,428	+96.931%
2025-08-25	13.3200	13.3200	13.3200	13.3200	-4.035%	2,088	+107.132%
2025-08-22	13.1000	13.8800	13.0200	13.8800	+4.518%	4,244	+98.775%
2025-08-21	14.4000	14.4200	13.2800	13.2800	-7.133%	3,063	+107.756%
2025-08-20	12.4700	14.3000	12.4700	14.3000	+15.509%	4,277	+92.937%
2025-08-19	12.2500	12.7900	12.2500	12.3800	+0.896%	2,273	+122.859%
2025-08-18	12.2700	12.4800	12.2700	12.2700	-1.997%	3,115	+124.857%
2025-08-15	11.2500	13.5700	11.2500	12.5200	+0.160%	5,193	+120.367%
2025-08-14	12.5000	12.5400	12.5000	12.5000	+3.306%	516	+120.720%
2025-08-13	12.1000	12.1000	12.1000	12.1000	-4.949%	271	+128.017%
2025-08-12	11.8000	12.8800	11.5100	12.7300	+10.026%	11,268	+116.732%
2025-08-11	12.4800	12.9000	11.5600	11.5700	-7.292%	8,160	+138.462%
2025-08-08	11.0000	12.4800	11.0000	12.4800	+15.449%	4,939	+121.074%
2025-08-07	10.8100	10.8100	10.8100	10.8100	-2.788%	2,088	+155.227%
2025-08-06	11.0100	11.1200	11.0100	11.1200	-5.683%	1,005	+148.112%
2025-08-05	10.9000	12.3800	10.9000	11.7900	+9.167%	4,934	+134.012%
2025-08-04	10.8000	10.8000	10.8000	10.8000	-2.351%	2,244	+155.463%
2025-08-01	11.7000	11.8900	11.0200	11.0600	-5.872%	2,355	+149.458%
2025-07-31	10.6100	11.7800	10.6100	11.7500	+9.813%	4,730	+134.809%
2025-07-30	10.8000	11.0100	10.6650	10.7000	+6.680%	8,397	+157.850%
2025-07-29	11.1500	11.1500	9.5700	10.0300	-6.784%	10,487	+175.075%
2025-07-28	11.4113	11.4113	10.7600	10.7600	-2.536%	682	+156.413%
2025-07-23	11.0400	11.0400	11.0400	11.0400	-1.252%	608	+149.909%
2025-07-22	12.0400	12.0400	11.1800	11.1800	+3.903%	2,148	+146.780%
2025-07-21	10.7600	10.7600	10.7600	10.7600	-4.270%	359	+156.413%
2025-07-18	11.8400	11.8400	11.2400	11.2400	+3.119%	1,612	+145.463%
2025-07-17	11.9800	12.9500	10.8100	10.9000	-1.802%	7,715	+153.119%
2025-07-16	14.0000	14.0000	11.1000	11.1000	-14.877%	6,712	+148.559%
2025-07-15	12.7750	13.3400	12.7750	13.0400	-0.458%	2,778	+111.580%
2025-07-14	12.0000	14.0000	12.0000	13.1000	+9.532%	9,136	+110.611%
2025-07-11	12.0000	12.0000	11.9600	11.9600	+1.614%	507	+130.686%
2025-07-10	12.4200	13.2650	11.7700	11.7700	-3.918%	4,003	+134.410%
2025-07-08	12.0900	12.2500	12.0900	12.2500	-0.163%	508	+125.224%
2025-07-07	11.8650	12.2700	11.8650	12.2700	+3.895%	721	+124.857%
2025-07-02	11.8100	11.8100	11.8100	11.8100	+2.251%	10	+133.616%
2025-06-30	12.1500	12.2400	11.3500	11.5500	-11.494%	1,827	+138.874%
2025-06-27	13.7800	15.7100	12.4200	13.0500	-2.589%	52,048	+111.418%
2025-06-26	15.1200	15.9600	12.8750	13.3969	-11.396%	54,398	+105.943%
2025-06-25	12.5600	15.3700	12.5600	15.1200	+16.847%	7,512	+82.474%
2025-06-24	11.9500	13.6700	11.7500	12.9400	+15.950%	9,431	+113.215%
2025-06-20	11.1600	11.1600	11.1600	11.1600	-6.061%	1,174	+147.222%
2025-06-16	11.8800	11.8800	11.8800	11.8800	+5.133%	321	+132.239%
2025-06-12	11.5101	11.8500	11.3000	11.3000	-4.237%	1,864	+144.159%
2025-06-11	11.8000	11.8000	11.8000	11.8000	0.000%	347	+133.814%
2025-06-10	11.8000	11.8000	11.8000	11.8000	+2.609%	311	+133.814%
2025-06-09	11.9300	11.9300	11.1700	11.5000	-3.846%	746	+139.913%
2025-06-06	11.1900	11.9600	11.1900	11.9600	+17.485%	439	+130.686%
2025-06-05	11.3400	11.9300	10.1800	10.1800	-14.812%	3,378	+171.022%
2025-06-03	11.9500	11.9500	11.9500	11.9500	-0.500%	555	+130.879%
2025-06-02	12.2300	12.2300	12.0100	12.0100	+2.619%	883	+129.725%
2025-05-30	12.3800	12.3800	11.7035	11.7035	-0.818%	546	+135.741%
2025-05-28	11.8000	11.8000	11.8000	11.8000	-1.667%	4	+133.814%
2025-05-23	12.4300	12.4300	11.9700	12.0000	+3.270%	2,302	+129.917%
2025-05-22	11.8500	12.4200	11.6200	11.6200	+1.485%	1,481	+137.435%
2025-05-21	11.8000	11.8850	11.4500	11.4500	-1.378%	892	+140.961%
2025-05-20	12.0000	12.4805	11.6100	11.6100	-3.731%	1,873	+137.640%
2025-05-19	12.0300	13.2283	12.0300	12.0600	-2.742%	1,856	+128.773%
2025-05-16	12.4000	12.8690	11.8900	12.4000	0.000%	1,211	+122.500%
2025-05-15	12.5200	12.5200	12.4000	12.4000	+0.162%	978	+122.500%
2025-05-14	12.3800	12.3800	12.3800	12.3800	-2.371%	1,609	+122.859%
2025-05-13	11.7500	12.6806	11.7500	12.6806	+4.110%	425	+117.576%
2025-05-12	11.7000	12.2000	11.4700	12.1800	+0.247%	6,341	+126.519%
2025-05-08	12.2550	12.2550	12.1500	12.1500	-6.105%	1,174	+127.078%
2025-05-07	13.1010	13.4700	12.5000	12.9400	-1.070%	3,392	+113.215%
2025-05-05	12.5659	13.0800	12.5659	13.0800	-0.532%	391	+110.933%
2025-05-02	13.2500	13.4500	13.1500	13.1500	-1.866%	1,680	+109.810%
2025-05-01	14.0023	14.0023	13.2500	13.4000	+4.688%	1,894	+105.896%
2025-04-30	12.2600	12.8000	12.2600	12.8000	+2.564%	3,154	+115.547%
2025-04-29	11.7800	12.5000	11.1601	12.4800	+5.316%	7,817	+121.074%
2025-04-28	13.6800	13.6800	11.8400	11.8500	-12.092%	8,690	+132.827%
2025-04-25	13.2800	13.4800	13.2800	13.4800	-2.177%	1,557	+104.674%
2025-04-24	12.5000	13.7800	12.5000	13.7800	+3.843%	1,754	+100.218%
2025-04-23	13.0000	13.3000	12.9900	13.2700	-0.970%	3,242	+107.913%
2025-04-22	13.4100	13.5850	13.2200	13.4000	+0.375%	3,523	+105.896%
2025-04-21	12.9600	13.3500	12.9600	13.3500	+3.009%	1,555	+106.667%
2025-04-17	14.1300	14.1300	12.5000	12.9600	-2.556%	3,639	+112.886%
2025-04-16	13.3000	13.3000	13.3000	13.3000	+0.377%	1,672	+107.444%
2025-04-15	13.3000	13.3000	13.2500	13.2500	+1.300%	2,020	+108.226%
2025-04-14	14.1050	14.1050	12.8000	13.0800	-5.149%	5,279	+110.933%
2025-04-11	13.7900	13.7900	13.7900	13.7900	+4.075%	595	+100.073%
2025-04-10	13.5500	13.5500	13.0100	13.2500	-1.487%	1,854	+108.226%
2025-04-09	13.4900	13.5100	13.0200	13.4500	+1.740%	4,086	+105.130%
2025-04-08	13.2200	13.2200	13.2200	13.2200	-0.302%	370	+108.699%
2025-04-07	12.9200	13.2600	12.9200	13.2600	+2.473%	411	+108.069%
2025-04-04	13.3732	13.3732	12.9400	12.9400	-0.077%	2,116	+113.215%
2025-04-03	12.2100	13.4800	12.2100	12.9500	-0.154%	2,003	+113.050%
2025-04-02	13.2800	13.2800	12.2500	12.9700	+3.760%	3,173	+112.722%
2025-04-01	12.7900	13.2656	12.5000	12.5000	+3.135%	683	+120.720%
2025-03-31	12.5000	12.7500	12.1200	12.1200	-5.238%	2,812	+127.640%
2025-03-28	12.9600	12.9600	12.2400	12.7900	-0.699%	1,843	+115.715%
2025-03-27	13.1372	13.1372	12.8800	12.8800	+1.899%	801	+114.208%
2025-03-26	13.2800	13.2800	12.3000	12.6400	-1.250%	8,841	+118.275%
2025-03-25	12.5300	13.3785	12.5300	12.8000	+0.946%	2,430	+115.547%
2025-03-24	12.6800	13.2296	12.5000	12.6800	+2.589%	3,275	+117.587%
2025-03-21	12.3000	12.3600	12.3000	12.3600	+1.311%	1,304	+123.220%
2025-03-20	12.2900	12.3100	11.9900	12.2000	-0.732%	2,270	+126.148%
2025-03-19	12.2700	12.6800	12.1100	12.2900	-2.228%	3,256	+124.491%
2025-03-18	12.5700	12.5700	12.5700	12.5700	+1.781%	424	+119.491%
2025-03-17	12.0400	12.4500	12.0400	12.3500	-0.962%	1,500	+123.401%
2025-03-14	12.1300	12.5800	11.9281	12.4700	+1.382%	839	+121.251%
2025-03-12	12.0000	12.3000	12.0000	12.3000	+0.737%	1,268	+124.309%
2025-03-11	12.2100	12.2100	12.2100	12.2100	-0.732%	484	+125.962%
2025-03-10	12.0000	12.8400	12.0000	12.3000	0.000%	2,160	+124.309%
2025-03-07	12.0500	12.4000	12.0000	12.3000	-1.600%	6,130	+124.309%
2025-03-06	12.4400	12.5000	12.2000	12.5000	+2.375%	1,218	+120.720%
2025-03-05	11.1600	12.3300	11.0250	12.2100	+9.409%	11,817	+125.962%
2025-03-04	11.5100	11.6000	10.7000	11.1600	-1.064%	4,794	+147.222%
2025-03-03	11.8900	11.8900	11.2700	11.2800	-9.760%	5,065	+144.592%
2025-02-28	12.8200	13.3000	12.5000	12.5000	-6.577%	1,769	+120.720%
2025-02-27	13.3800	13.3800	13.3800	13.3800	+4.818%	332	+106.203%
2025-02-26	13.9400	13.9400	12.7650	12.7650	-3.660%	1,424	+116.138%
2025-02-25	12.4500	13.2500	12.4500	13.2500	+4.495%	678	+108.226%
2025-02-24	12.0801	12.6800	12.0801	12.6800	+0.475%	866	+117.587%
2025-02-21	13.0800	13.4000	12.6200	12.6200	-7.206%	2,940	+118.621%
2025-02-20	14.4600	14.4600	13.6000	13.6000	-2.857%	496	+102.868%
2025-02-19	14.3200	14.4250	14.0000	14.0000	-1.961%	780	+97.071%
2025-02-18	14.2800	14.2800	14.2800	14.2800	+0.919%	275	+93.207%
2025-02-14	14.3900	14.3900	14.1500	14.1500	+3.891%	1,148	+94.982%
2025-02-13	14.2800	14.2800	13.6200	13.6200	-1.590%	591	+102.570%
2025-02-12	14.0600	14.0600	13.8400	13.8400	-1.565%	830	+99.350%
2025-02-11	14.4000	14.4000	14.0600	14.0600	-1.333%	591	+96.230%
2025-02-10	14.2700	14.2700	14.1100	14.2500	+1.568%	1,195	+93.614%
2025-02-07	14.1000	14.1000	14.0300	14.0300	-1.682%	1,200	+96.650%
2025-02-06	14.3500	14.4000	14.0000	14.2700	-0.557%	2,901	+93.343%
2025-02-05	14.0000	14.3800	14.0000	14.3500	+3.910%	2,241	+92.265%
2025-02-04	14.3600	14.3600	13.6500	13.8100	+2.296%	1,720	+99.783%
2025-02-03	12.6900	13.5000	12.6900	13.5000	-3.226%	4,090	+104.370%
2025-01-31	13.7900	13.9500	13.7900	13.9500	+0.144%	1,807	+97.778%
2025-01-30	13.9000	14.2730	13.5300	13.9300	+0.144%	6,856	+98.062%
2025-01-29	13.6500	14.3900	13.5900	13.9100	+1.905%	8,166	+98.347%
2025-01-28	11.8200	13.8150	11.8200	13.6500	+15.093%	9,657	+102.125%
2025-01-27	11.8800	12.1500	11.8250	11.8600	-4.045%	3,973	+132.631%
2025-01-24	12.3600	12.3600	12.3600	12.3600	+1.645%	611	+123.220%
2025-01-23	12.2500	12.3500	11.7500	12.1600	-4.478%	5,886	+126.891%
2025-01-22	12.6400	12.9800	12.3400	12.7300	-5.774%	6,585	+116.732%
2025-01-21	14.2000	14.2000	13.4500	13.5100	-4.993%	6,948	+104.219%
2025-01-17	14.3300	14.4200	14.0000	14.2200	+2.155%	4,859	+94.023%
2025-01-16	13.1200	14.0000	13.1200	13.9200	-1.277%	3,771	+98.204%
2025-01-15	14.4800	14.5000	14.0500	14.1000	-0.564%	3,407	+95.674%
2025-01-14	13.8700	14.4150	13.8700	14.1800	0.000%	2,459	+94.570%
2025-01-13	14.1000	14.3000	13.7700	14.1800	+1.576%	8,292	+94.570%
2025-01-10	13.8200	13.9600	12.0000	13.9600	+1.013%	7,011	+97.636%

.dark-mode .k515tz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k515tz{ color: #333333; background-color: white; border: 2px solid #333333; }INTGThe Intergroup Corporationstock NASDAQ

INTG
The Intergroup Corporation
stock NASDAQ