The Intergroup Corp. (INTG)
NASDAQ:INTG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
36.00
36.00
34.70
34.90
34.90
-2.10%
30,257
2.28
Apr 07, 2026
36.90
36.93
35.40
35.65
35.65
-4.04%
19,761
1.50
Apr 06, 2026
38.07
38.07
36.10
37.15
37.15
-2.42%
29,112
2.23
Apr 03, 2026
37.99
38.52
37.91
38.07
38.07
0.00%
0
0.00
Apr 02, 2026
37.99
38.52
37.91
38.07
38.07
+5.14%
29,769
2.29
Apr 01, 2026
37.45
38.79
36.21
36.21
36.21
-6.80%
9,759
0.74
Mar 31, 2026
35.40
38.85
35.40
38.85
38.85
+5.23%
5,179
0.39
Mar 30, 2026
36.38
38.00
36.38
36.92
36.92
-0.16%
8,501
0.63
Mar 27, 2026
32.95
37.00
32.95
36.98
36.98
+4.88%
16,958
1.28
Mar 26, 2026
36.35
36.35
34.88
35.26
35.26
-1.78%
6,755
0.50
Mar 25, 2026
36.03
36.03
35.90
35.90
35.90
-0.36%
806
0.06
Mar 24, 2026
37.55
37.55
35.82
36.03
36.03
-1.53%
6,755
0.49
Mar 23, 2026
37.82
38.32
36.59
36.59
36.59
-4.06%
8,130
0.56
Mar 20, 2026
37.12
38.59
37.12
38.14
38.14
+1.65%
11,657
0.79
Mar 19, 2026
37.48
38.00
36.35
37.52
37.52
+0.03%
14,762
1.01
Mar 18, 2026
38.55
39.23
37.10
37.51
37.51
-3.52%
22,632
1.53
Mar 17, 2026
37.97
39.23
37.95
38.88
38.88
+1.70%
10,017
0.67
Mar 16, 2026
36.27
38.23
35.84
38.23
38.23
+4.74%
8,643
0.58
Mar 13, 2026
35.46
36.50
35.16
36.50
36.50
+0.55%
6,059
0.41
Mar 12, 2026
36.00
37.49
34.68
36.30
36.30
+1.11%
36,351
2.56
Mar 11, 2026
37.30
37.50
34.90
35.90
35.90
-4.29%
19,891
1.43
Mar 10, 2026
38.22
38.22
37.51
37.51
37.51
-1.21%
2,627
0.19
Mar 09, 2026
36.46
38.23
36.46
37.97
37.97
+4.17%
7,390
0.53
Mar 06, 2026
33.01
36.69
33.01
36.45
36.45
+11.71%
14,445
1.02
Mar 05, 2026
32.58
33.91
32.35
32.63
32.63
+1.12%
3,839
0.27
Mar 04, 2026
31.50
32.75
31.50
32.27
32.27
+3.03%
6,691
0.47
Mar 03, 2026
32.43
32.45
31.30
31.32
31.32
-3.90%
14,357
1.01
Mar 02, 2026
30.47
32.61
30.45
32.59
32.59
+8.52%
6,070
0.42
Feb 27, 2026
30.30
31.42
29.95
30.03
30.03
-1.09%
3,219
0.23
Feb 26, 2026
29.96
30.62
29.90
30.36
30.36
+2.78%
6,669
0.47
Feb 25, 2026
30.35
30.49
29.32
29.54
29.54
-2.70%
12,690
0.88
Feb 24, 2026
28.70
30.93
28.70
30.36
30.36
+7.58%
18,427
1.28
Feb 23, 2026
28.32
28.40
28.22
28.22
28.22
+1.69%
16,841
1.17
Feb 20, 2026
28.01
28.19
27.40
27.75
27.75
-2.15%
23,333
1.64
Feb 19, 2026
27.40
28.50
27.30
28.36
28.36
+4.92%
10,322
0.72
Feb 18, 2026
27.80
28.00
27.03
27.03
27.03
-2.10%
4,194
0.29
Feb 17, 2026
27.86
27.86
27.00
27.61
27.61
-0.54%
6,618
0.45
Feb 16, 2026
28.35
28.35
25.52
27.76
27.76
0.00%
0
0.00
Feb 13, 2026
28.35
28.35
25.52
27.76
27.76
-0.93%
8,042
0.54
Feb 12, 2026
29.50
29.50
28.01
28.02
28.02
-5.21%
10,547
0.70
Feb 11, 2026
29.08
29.96
28.53
29.56
29.56
+2.89%
13,339
0.89
Feb 10, 2026
28.89
28.89
28.09
28.60
28.60
-0.45%
9,286
0.62
Feb 09, 2026
30.35
30.35
28.60
28.73
28.73
-5.34%
10,371
0.70
Feb 06, 2026
29.90
30.58
29.26
30.35
30.35
+3.23%
9,577
0.65
Feb 05, 2026
29.99
30.90
29.37
29.40
29.40
-1.67%
7,991
0.54
Feb 04, 2026
29.90
30.00
29.50
29.90
29.90
+1.70%
3,995
0.27
Feb 03, 2026
30.45
30.45
29.02
29.40
29.40
-0.88%
4,216
0.28
Feb 02, 2026
30.54
33.44
28.51
29.66
29.66
-3.54%
24,116
1.60
Jan 30, 2026
30.82
31.48
30.40
30.75
30.75
-0.55%
6,463
0.42
Jan 29, 2026
31.13
32.10
30.61
30.92
30.92
-3.62%
13,200
0.87
Rows: