The InterGroup Corporation (INTG)
NASDAQ: INTG · Real-Time Price · USD
12.18
+0.03 (0.25%)
At close: May 12, 2025, 4:00 PM
12.18
0.00 (0.00%)
After-hours: May 12, 2025, 4:00 PM EDT
INTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 11.70 | 12.20 | 11.70 | 11.50 | - | -5.35% | 1,178 |
| May 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - | 499 |
| May 8, 2025 | 12.26 | 12.26 | 12.15 | 12.15 | 12.15 | -6.11% | 1,174 |
| May 7, 2025 | 13.10 | 13.47 | 12.50 | 12.94 | 12.94 | -1.07% | 3,392 |
| May 6, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - | 102 |
| May 5, 2025 | 12.57 | 13.08 | 12.57 | 13.08 | 13.08 | -0.53% | 391 |
| May 2, 2025 | 13.25 | 13.45 | 13.15 | 13.15 | 13.15 | -1.87% | 1,680 |
| May 1, 2025 | 14.00 | 14.00 | 13.25 | 13.40 | 13.40 | 4.69% | 1,894 |
| Apr 30, 2025 | 12.26 | 12.80 | 12.26 | 12.80 | 12.80 | 2.56% | 3,154 |
| Apr 29, 2025 | 11.78 | 12.50 | 11.16 | 12.48 | 12.48 | 5.32% | 7,817 |
| Apr 28, 2025 | 13.68 | 13.68 | 11.84 | 11.85 | 11.85 | -12.09% | 8,690 |
| Apr 25, 2025 | 13.28 | 13.48 | 13.28 | 13.48 | 13.48 | -2.18% | 1,557 |
| Apr 24, 2025 | 12.50 | 13.78 | 12.50 | 13.78 | 13.78 | 3.84% | 1,754 |
| Apr 23, 2025 | 13.00 | 13.30 | 12.99 | 13.27 | 13.27 | -0.97% | 3,242 |
| Apr 22, 2025 | 13.41 | 13.59 | 13.22 | 13.40 | 13.40 | 0.37% | 3,523 |
| Apr 21, 2025 | 12.96 | 13.35 | 12.96 | 13.35 | 13.35 | 3.01% | 1,555 |
| Apr 17, 2025 | 14.13 | 14.13 | 12.50 | 12.96 | 12.96 | -2.56% | 3,639 |
| Apr 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.38% | 1,672 |
| Apr 15, 2025 | 13.30 | 13.30 | 13.25 | 13.25 | 13.25 | 1.30% | 2,020 |
| Apr 14, 2025 | 14.11 | 14.11 | 12.80 | 13.08 | 13.08 | -5.15% | 5,279 |
| Apr 11, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 4.08% | 595 |
| Apr 10, 2025 | 13.55 | 13.55 | 13.01 | 13.25 | 13.25 | -1.49% | 1,854 |
| Apr 9, 2025 | 13.49 | 13.51 | 13.02 | 13.45 | 13.45 | 1.74% | 4,086 |
| Apr 8, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.30% | 370 |
| Apr 7, 2025 | 12.92 | 13.26 | 12.92 | 13.26 | 13.26 | 2.47% | 411 |
| Apr 4, 2025 | 13.37 | 13.37 | 12.94 | 12.94 | 12.94 | -0.08% | 2,116 |
| Apr 3, 2025 | 12.21 | 13.48 | 12.21 | 12.95 | 12.95 | -0.15% | 2,003 |
| Apr 2, 2025 | 13.28 | 13.28 | 12.25 | 12.97 | 12.97 | 3.76% | 3,173 |
| Apr 1, 2025 | 12.79 | 13.27 | 12.50 | 12.50 | 12.50 | 3.14% | 683 |
| Mar 31, 2025 | 12.50 | 12.75 | 12.12 | 12.12 | 12.12 | -5.24% | 2,812 |
| Mar 28, 2025 | 12.96 | 12.96 | 12.24 | 12.79 | 12.79 | -0.70% | 1,843 |
| Mar 27, 2025 | 13.14 | 13.14 | 12.88 | 12.88 | 12.88 | 1.90% | 801 |
| Mar 26, 2025 | 13.28 | 13.28 | 12.30 | 12.64 | 12.64 | -1.25% | 8,841 |
| Mar 25, 2025 | 12.53 | 13.38 | 12.53 | 12.80 | 12.80 | 0.95% | 2,430 |
| Mar 24, 2025 | 12.68 | 13.23 | 12.50 | 12.68 | 12.68 | 2.59% | 3,275 |
| Mar 21, 2025 | 12.30 | 12.36 | 12.30 | 12.36 | 12.36 | 1.31% | 1,304 |
| Mar 20, 2025 | 12.29 | 12.31 | 11.99 | 12.20 | 12.20 | -0.73% | 2,270 |
| Mar 19, 2025 | 12.27 | 12.68 | 12.11 | 12.29 | 12.29 | -2.23% | 3,256 |
| Mar 18, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.78% | 424 |
| Mar 17, 2025 | 12.04 | 12.45 | 12.04 | 12.35 | 12.35 | -0.96% | 1,500 |
| Mar 14, 2025 | 12.13 | 12.58 | 11.93 | 12.47 | 12.47 | 1.38% | 839 |
| Mar 13, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | 123 |
| Mar 12, 2025 | 12.00 | 12.30 | 12.00 | 12.30 | 12.30 | 0.74% | 1,268 |
| Mar 11, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.73% | 484 |
| Mar 10, 2025 | 12.00 | 12.84 | 12.00 | 12.30 | 12.30 | - | 2,160 |
| Mar 7, 2025 | 12.05 | 12.40 | 12.00 | 12.30 | 12.30 | -1.60% | 6,130 |
| Mar 6, 2025 | 12.44 | 12.50 | 12.20 | 12.50 | 12.50 | 2.38% | 1,218 |
| Mar 5, 2025 | 11.16 | 12.33 | 11.03 | 12.21 | 12.21 | 9.41% | 11,817 |
| Mar 4, 2025 | 11.51 | 11.60 | 10.70 | 11.16 | 11.16 | -1.06% | 4,794 |
| Mar 3, 2025 | 11.89 | 11.89 | 11.27 | 11.28 | 11.28 | -9.76% | 5,065 |