Education
About Us
Working with TipRanks
Follow Us
The Intergroup Corp. (INTG)
NASDAQ:INTG
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 06, 2025
36.00
37.42
35.00
36.29
36.29
+2.11%
4,859
0.61
Nov 05, 2025
36.04
37.15
34.51
35.54
35.54
-1.39%
6,037
0.76
Nov 04, 2025
35.67
38.22
33.30
36.04
36.04
-1.93%
16,508
2.16
Nov 03, 2025
37.91
37.91
35.22
36.75
36.75
+0.44%
8,429
1.11
Oct 31, 2025
34.50
36.66
30.38
36.59
36.59
+8.87%
32,382
4.55
Oct 30, 2025
39.23
39.23
33.56
33.61
33.61
-7.79%
15,409
2.23
Oct 29, 2025
38.30
38.64
35.14
36.45
36.45
0.00%
11,690
1.72
Oct 28, 2025
37.03
37.04
35.24
36.45
36.45
-4.83%
9,413
1.39
Oct 27, 2025
40.95
41.35
34.25
38.30
38.30
-6.47%
24,015
3.66
Oct 24, 2025
42.50
42.50
39.38
40.95
40.95
-2.96%
12,835
2.01
Oct 23, 2025
38.67
42.50
36.00
42.20
42.20
+11.14%
20,851
3.45
Oct 22, 2025
35.50
40.00
27.11
37.97
37.97
+6.81%
36,550
6.69
Oct 21, 2025
29.68
38.00
29.00
35.55
35.55
+21.33%
36,381
7.43
Oct 20, 2025
28.12
31.50
27.12
29.30
29.30
+0.86%
17,986
3.87
Oct 17, 2025
28.64
32.08
26.02
29.05
29.05
-7.81%
24,359
5.72
Oct 16, 2025
28.20
32.20
19.79
31.51
31.51
+9.60%
24,219
6.21
Oct 15, 2025
27.42
40.99
27.42
28.75
28.75
+6.36%
31,473
8.93
Oct 14, 2025
24.30
27.33
23.90
27.03
27.03
+12.63%
9,925
2.86
Rows: