UK markets closed

The InterGroup Corporation (INTG)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
22.35+0.60 (+2.76%)
At close: 04:00PM EDT
22.16 -0.19 (-0.85%)
After hours: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202421.7022.3521.7022.3522.353,214
02 May 202421.5021.8921.5021.7521.751,300
01 May 202420.5021.3720.4921.3721.374,100
30 Apr 202421.6021.8519.5620.6320.638,000
29 Apr 202422.0022.2021.6821.6821.6810,600
26 Apr 202421.4522.8921.3921.9421.948,700
25 Apr 202421.0021.6720.7021.3621.362,500
24 Apr 202419.6420.7819.3920.7820.788,000
23 Apr 202420.1520.1519.8519.8519.853,000
22 Apr 202421.1421.5420.9521.1521.159,600
19 Apr 202421.9521.9521.1421.1421.143,000
18 Apr 202422.0222.0222.0222.0222.02300
17 Apr 202421.7722.0221.7722.0222.026,200
16 Apr 202422.7822.7821.3021.7821.784,100
15 Apr 202422.8122.8122.0022.6722.674,100
12 Apr 202421.2822.3021.2821.9621.969,600
11 Apr 202419.4021.6319.2721.6021.605,800
10 Apr 202419.9720.4819.1219.3219.3210,200
09 Apr 202421.0021.6020.2620.3520.3512,600
08 Apr 202421.5521.6520.7420.8620.869,400
05 Apr 202422.6922.7521.1621.5121.5113,400
04 Apr 202422.6025.0822.6022.7922.7915,000
03 Apr 202421.3522.6021.3522.4522.457,000
02 Apr 202419.9721.5019.7721.4821.4812,600
01 Apr 202422.4022.4020.7420.8720.875,600
28 Mar 202421.1922.4921.1722.4522.456,000
27 Mar 202421.5022.3020.8621.4921.492,500
26 Mar 202422.5922.6321.2321.4221.427,100
25 Mar 202422.8924.0522.2022.5122.5112,700
22 Mar 202421.4022.8921.3022.8922.895,600
21 Mar 202422.6522.7521.3421.6021.604,700
20 Mar 202419.9822.3019.9822.3022.304,600
19 Mar 202420.5522.3019.7720.6920.695,700
18 Mar 202421.8421.8421.0921.0921.09500
15 Mar 202424.4024.4821.7521.7521.7513,300
14 Mar 202424.6025.3023.6024.3824.384,200
13 Mar 202422.0524.6021.8024.6024.605,500
12 Mar 202420.4022.5720.2722.3922.393,400
11 Mar 202419.7019.7019.7019.7019.70200
08 Mar 202419.8519.8519.8519.8519.85400
07 Mar 202420.2320.2320.2320.2320.23100
06 Mar 202421.4821.4821.4821.4821.48-
05 Mar 202421.4821.4821.4821.4821.48200
04 Mar 202422.0522.0522.0522.0522.05100
01 Mar 202422.6923.0021.8822.0522.055,000
29 Feb 202423.0423.4022.7523.4023.403,800
28 Feb 202423.6523.6523.6523.6523.65300
27 Feb 202423.2124.4622.9323.6523.656,900
26 Feb 202422.1023.8522.1023.4823.486,300
23 Feb 202420.7721.7020.7321.7021.701,900
22 Feb 202421.0221.0221.0221.0221.02-
21 Feb 202421.0221.0221.0221.0221.02-
20 Feb 202421.0221.0221.0221.0221.02100
16 Feb 202421.0221.0221.0221.0221.02-
15 Feb 202422.0022.0021.0021.0221.025,100
14 Feb 202420.1121.8020.0621.4921.493,500
13 Feb 202420.5320.9420.3020.3020.301,100
12 Feb 202421.5621.5621.5621.5621.56-
09 Feb 202421.5621.5621.5621.5621.56-
08 Feb 202421.5621.5621.5621.5621.56100
07 Feb 202422.0023.5022.0022.2722.272,300
06 Feb 202422.6422.6422.6422.6422.64-
05 Feb 202422.6422.6422.6422.6422.64-
02 Feb 202421.4522.6421.4522.6422.641,300
01 Feb 202423.4023.4023.4023.4023.40-
31 Jan 202423.4023.4023.4023.4023.40900
30 Jan 202423.0824.8023.0823.4023.401,700
29 Jan 202425.4025.4025.0025.0025.001,300
26 Jan 202424.5024.5024.5024.5024.50400
25 Jan 202423.4524.5023.4524.5024.50400
24 Jan 202425.8925.8923.4323.4323.4311,900
23 Jan 202425.0025.1924.3424.9024.908,100
22 Jan 202425.1225.1224.4825.0025.001,600
19 Jan 202423.4025.1423.4025.1425.141,700
18 Jan 202424.3024.3024.3024.3024.30700
17 Jan 202423.9924.5923.5024.5924.596,400
16 Jan 202424.9524.9524.0024.2024.206,900
12 Jan 202426.6826.6824.2324.9824.986,700
11 Jan 202422.8025.9822.8025.0025.001,800
10 Jan 202423.5524.7023.5524.7024.701,100
09 Jan 202422.5123.8022.0023.6023.606,400
08 Jan 202422.1322.3019.7021.8821.884,200
05 Jan 202421.7721.7721.7521.7721.77500
04 Jan 202420.7922.6019.6020.5920.594,400
03 Jan 202418.0221.2818.0220.3220.322,600
02 Jan 202419.7619.7919.7619.7919.79300
29 Dec 202316.6519.6516.6519.6519.652,500
28 Dec 202317.0017.0017.0017.0017.00-
27 Dec 202317.9017.9016.2717.0017.002,800
26 Dec 202317.7917.9017.7917.9017.90500
22 Dec 202317.0017.2516.5716.7016.703,500
21 Dec 202317.0117.5017.0117.5017.50800
20 Dec 202317.5918.4816.7716.7716.771,900
19 Dec 202316.7017.6016.7017.6017.601,400
18 Dec 202319.7120.0017.6918.0018.004,400
15 Dec 202320.0120.3718.9018.9018.901,400
14 Dec 202323.4424.1720.4020.4020.409,300
13 Dec 202320.1122.1020.1122.1022.101,300
12 Dec 202319.2020.7718.9920.7720.772,800
11 Dec 202320.0320.0320.0320.0320.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...