Education
About Us
Working with TipRanks
Follow Us
The Intergroup Corp. (INTG)
NASDAQ:INTG
Time Period
1Y
Events
Historical Prices
Rows:
Jan 20, 2026
27.70
29.99
24.96
29.55
29.55
+3.25%
15,719
1.00
Jan 19, 2026
26.46
30.00
26.46
28.62
28.62
0.00%
0
0.00
Jan 16, 2026
26.46
30.00
26.46
28.62
28.62
-2.59%
12,731
0.78
Jan 15, 2026
31.99
32.00
29.38
29.38
29.38
-7.23%
42,928
2.67
Jan 14, 2026
32.00
32.18
30.10
31.67
31.67
0.00%
29,867
1.89
Jan 13, 2026
30.70
32.19
29.90
31.67
31.67
+3.16%
31,250
2.04
Jan 12, 2026
27.75
30.84
27.75
30.70
30.70
+10.23%
11,148
0.73
Jan 09, 2026
28.72
30.41
27.85
27.85
27.85
-3.90%
30,746
2.08
Jan 08, 2026
27.76
29.24
27.06
28.98
28.98
+4.70%
14,374
0.98
Jan 07, 2026
26.45
28.21
26.45
27.68
27.68
+4.65%
21,403
1.50
Jan 06, 2026
25.68
27.45
25.11
26.45
26.45
+4.42%
14,246
1.02
Jan 05, 2026
26.55
26.60
25.00
25.33
25.33
-3.61%
10,995
0.79
Jan 02, 2026
27.80
28.10
26.25
26.28
26.28
-7.43%
25,300
1.86
Dec 31, 2025
27.38
28.40
27.38
28.39
28.39
+3.69%
17,534
1.31
Dec 30, 2025
26.55
27.38
25.00
27.38
27.38
+2.62%
8,048
0.60
Dec 29, 2025
27.35
27.35
26.51
26.68
26.68
-2.20%
5,564
0.42
Dec 26, 2025
28.27
28.27
26.50
27.28
27.28
+1.22%
16,317
1.24
Dec 24, 2025
27.50
27.50
26.50
26.95
26.95
-2.18%
12,646
0.98
Dec 23, 2025
25.50
27.62
25.50
27.55
27.55
+9.76%
23,688
1.88
Dec 22, 2025
27.15
28.90
24.99
25.10
25.10
-8.39%
57,315
4.88
Dec 19, 2025
30.00
30.00
27.40
27.40
27.40
-5.78%
24,186
2.10
Dec 18, 2025
29.05
29.08
28.45
29.08
29.08
+0.07%
3,592
0.31
Dec 17, 2025
32.49
33.29
29.00
29.06
29.06
-8.62%
29,482
2.63
Dec 16, 2025
29.65
31.80
29.65
31.80
31.80
+7.14%
21,713
1.99
Dec 15, 2025
30.82
30.82
27.99
29.68
29.68
+2.84%
2,058
0.19
Dec 12, 2025
30.15
30.15
28.00
28.86
28.86
-2.17%
1,840
0.17
Dec 11, 2025
29.50
29.50
29.50
29.50
29.50
+1.20%
1,085
0.10
Dec 10, 2025
27.52
29.15
27.52
29.15
29.15
+2.97%
3,084
0.28
Dec 09, 2025
28.65
28.65
28.31
28.31
28.31
-0.35%
7,425
0.69
Dec 08, 2025
28.60
28.90
27.64
28.41
28.41
-6.39%
7,285
0.68
Dec 05, 2025
30.23
31.01
29.96
30.35
30.35
-2.07%
20,324
1.96
Dec 04, 2025
32.01
32.01
30.85
30.99
30.99
-3.91%
13,243
1.30
Dec 03, 2025
33.28
33.28
31.85
32.25
32.25
-0.92%
10,151
1.00
Dec 02, 2025
31.40
32.58
31.40
32.55
32.55
+3.98%
9,801
0.98
Dec 01, 2025
29.95
32.62
29.95
31.31
31.30
+4.49%
10,680
1.09
Nov 28, 2025
29.96
29.96
29.96
29.96
29.96
-3.42%
1,516
0.15
Nov 26, 2025
30.80
31.80
30.52
31.02
31.02
+1.91%
8,750
0.89
Nov 25, 2025
35.36
37.28
30.44
30.44
30.44
-7.20%
14,200
1.46
Nov 24, 2025
33.85
35.00
32.22
32.80
32.80
-5.31%
20,859
2.21
Nov 21, 2025
32.50
34.96
32.50
34.64
34.64
+5.45%
17,858
1.94
Nov 20, 2025
34.86
34.86
32.85
32.85
32.85
-4.62%
15,216
1.68
Nov 19, 2025
33.25
35.00
31.43
34.44
34.44
+3.39%
19,391
2.21
Nov 18, 2025
36.08
36.08
33.31
33.31
33.31
-7.86%
13,164
1.52
Nov 17, 2025
34.24
36.18
34.24
36.15
36.15
+5.58%
16,225
1.93
Nov 14, 2025
34.50
35.44
34.24
34.24
34.24
+0.68%
12,471
1.51
Nov 13, 2025
36.58
36.72
34.01
34.01
34.01
-8.70%
15,619
1.93
Nov 12, 2025
37.40
37.72
36.40
37.25
37.25
+0.08%
6,868
0.86
Nov 11, 2025
36.20
37.69
35.75
37.22
37.22
+0.92%
10,113
1.29
Nov 10, 2025
36.99
38.23
36.44
36.88
36.88
+2.30%
6,286
0.79
Nov 07, 2025
35.52
36.40
35.52
36.05
36.05
-0.66%
5,939
0.75
Rows: