InterGroup Corporation (INTG)
NASDAQ: INTG
· Real-Time Price · USD
19.98
0.33 (1.68%)
At close: Oct 03, 2025, 3:41 PM
19.98
0.00%
After-hours: Oct 03, 2025, 04:04 PM EDT
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.84 | 20.66 | 18.84 | 19.98 | 19.98 | 1.68% | 3,266 |
| Oct 2, 2025 | 19.44 | 20.43 | 19.26 | 19.65 | 19.65 | -2.53% | 7,600 |
| Oct 1, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.00% | 2 |
| Sep 30, 2025 | 16.88 | 20.16 | 16.88 | 20.16 | 20.16 | 7.52% | 9,129 |
| Sep 29, 2025 | 18.42 | 19.45 | 18.01 | 18.75 | 18.75 | 1.79% | 2,626 |
| Sep 26, 2025 | 18.89 | 18.89 | 18.30 | 18.42 | 18.42 | 2.33% | 3,200 |
| Sep 25, 2025 | 17.45 | 18.05 | 17.45 | 18.00 | 18.00 | -0.28% | 2,500 |
| Sep 24, 2025 | 18.46 | 18.65 | 18.01 | 18.05 | 18.05 | 0.84% | 2,737 |
| Sep 23, 2025 | 18.84 | 18.84 | 17.90 | 17.90 | 17.90 | -2.45% | 2,028 |
| Sep 22, 2025 | 19.44 | 19.44 | 17.64 | 18.35 | 18.35 | -2.91% | 10,026 |
| Sep 19, 2025 | 20.00 | 20.00 | 18.05 | 18.90 | 18.90 | -3.13% | 14,000 |
| Sep 18, 2025 | 19.15 | 19.60 | 19.15 | 19.51 | 19.51 | 1.25% | 613 |
| Sep 17, 2025 | 18.87 | 19.27 | 18.80 | 19.27 | 19.27 | -2.43% | 800 |
| Sep 16, 2025 | 20.50 | 20.50 | 19.75 | 19.75 | 19.75 | 0.20% | 1,000 |
| Sep 15, 2025 | 19.88 | 19.88 | 19.71 | 19.71 | 19.71 | -1.15% | 1,234 |
| Sep 12, 2025 | 19.97 | 19.97 | 19.94 | 19.94 | 19.94 | 4.40% | 500 |
| Sep 11, 2025 | 19.06 | 19.77 | 18.27 | 19.10 | 19.10 | 0.26% | 1,800 |
| Sep 10, 2025 | 19.48 | 20.87 | 18.83 | 19.05 | 19.05 | 0.21% | 1,037 |
| Sep 9, 2025 | 18.95 | 19.93 | 18.03 | 19.01 | 19.01 | 3.54% | 2,725 |
| Sep 8, 2025 | 18.22 | 18.55 | 18.22 | 18.36 | 18.36 | 5.40% | 3,400 |
Page 1 of 135