Free Trial

The InterGroup (INTG) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free INTG Stock Alerts
$20.28
+0.16 (+0.80%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsInsider TradesOwnershipSEC FilingsShort InterestSocial Media

The InterGroup Stock Price Performance

5 Day
Performance
-6.76%
1 Month
Performance
-5.72%
3 Month
Performance
-8.94%
6 Month
Performance
-24.22%
Year-To-Date
Performance
+3.21%
1 Year
Performance
-49.93%
Receive INTG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The InterGroup and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

INTG Stock Chart for Wednesday, May, 8, 2024

INTG Chart by TradingView

The InterGroup Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/06/2024$22.35$20.12
-9.98%		$22.05$19.9213,102 shs$43.96 million
05/03/2024$21.75$22.35
+2.76%		$22.76$21.703,214 shs$48.72 million
05/02/2024$21.37$21.75
+1.78%		$21.89$21.501,271 shs$47.42 million
05/01/2024$20.63$21.37
+3.59%		$21.37$20.504,057 shs$46.59 million
04/30/2024$21.68$20.63
-4.84%		$21.84$19.568,007 shs$44.97 million
04/29/2024$21.94$21.68
-1.19%		$22.20$21.6810,648 shs$47.26 million
04/26/2024$21.36$21.94
+2.72%		$22.89$21.398,723 shs$47.83 million
04/25/2024$20.78$21.36
+2.79%		$21.67$20.702,541 shs$46.57 million
04/24/2024$19.85$20.78
+4.69%		$20.78$19.397,985 shs$45.30 million
04/23/2024$21.15$19.85
-6.15%		$20.15$19.853,035 shs$43.27 million
04/22/2024$21.14$21.15
+0.05%		$21.54$20.959,603 shs$46.21 million
04/19/2024$22.02$21.14
-4.00%		$21.95$21.143,010 shs$46.93 million
04/18/2024$22.02$22.02$22.02$22.02250 shs$48.88 million
04/17/2024$21.78$22.02
+1.10%		$22.02$21.776,178 shs$48.88 million
04/16/2024$22.67$21.78
-3.93%		$22.78$21.304,088 shs$48.35 million
04/15/2024$21.96$22.67
+3.23%		$22.81$22.004,124 shs$50.33 million
04/12/2024$21.60$21.96
+1.67%		$22.30$21.289,579 shs$48.75 million
04/11/2024$19.32$21.60
+11.80%		$21.63$19.275,783 shs$47.95 million
04/10/2024$20.35$19.32
-5.06%		$20.48$19.2510,164 shs$42.89 million
04/09/2024$20.86$20.35
-2.44%		$21.60$20.2612,561 shs$45.18 million
04/08/2024$21.51$20.86
-3.02%		$21.65$20.749,428 shs$46.39 million
04/05/2024$22.79$21.51
-5.62%		$22.75$21.1613,405 shs$47.75 million
04/04/2024$22.45$22.79
+1.51%		$25.08$22.6015,019 shs$50.69 million
04/03/2024$21.48$22.45
+4.52%		$22.60$21.356,992 shs$49.84 million
04/02/2024$20.87$21.48
+2.92%		$21.50$19.7712,589 shs$47.69 million
04/01/2024$22.45$20.87
-7.04%		$22.40$20.745,632 shs$46.33 million
03/29/2024$22.45$22.45$22.49$21.176,026 shs$49.84 million
03/28/2024$21.49$22.45
+4.47%		$22.49$21.176,026 shs$49.84 million
03/27/2024$21.42$21.49
+0.33%		$22.30$20.862,548 shs$47.71 million
03/26/2024$22.51$21.42
-4.84%		$22.63$21.407,069 shs$47.55 million
03/25/2024$22.89$22.51
-1.66%		$24.05$22.2012,677 shs$49.97 million
03/22/2024$21.60$22.89
+5.97%		$22.89$21.305,571 shs$50.82 million
03/21/2024$22.30$21.60
-3.14%		$22.75$21.344,682 shs$47.95 million
03/20/2024$20.69$22.30
+7.78%		$22.30$19.984,567 shs$49.51 million
03/19/2024$21.09$20.69
-1.90%		$22.30$19.775,717 shs$46.02 million
03/18/2024$21.75$21.09
-3.03%		$21.84$21.09547 shs$46.82 million
03/15/2024$24.38$21.75
-10.79%		$24.48$21.7513,275 shs$48.29 million
03/14/2024$24.60$24.38
-0.89%		$25.30$23.604,203 shs$54.22 million
03/13/2024$22.39$24.60
+9.87%		$24.60$21.805,491 shs$54.61 million
03/12/2024$19.70$22.39
+13.65%		$22.57$20.273,383 shs$49.71 million
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share (Ad)

The latest flare-up between Israel and Palestinian militants has sent gold prices surging. Why? Because savvy investors know the endgame of the elites at play… Geopolitical crises breed uncertainty — and gold thrives on uncertainty.

See why the elites are pouring billions into gold.
03/11/2024$19.85$19.70
-0.76%		$19.70$19.70212 shs$43.73 million
03/08/2024$20.23$19.85
-1.88%		$19.85$19.85367 shs$44.07 million
03/07/2024$21.48$20.23
-5.82%		$20.23$20.23122 shs$44.91 million
03/06/2024$21.48$21.48$21.48$21.4838 shs$47.69 million
03/05/2024$22.05$21.48
-2.59%		$21.48$21.48243 shs$47.77 million
03/04/2024$22.05$22.05$22.05$22.0586 shs$48.95 million
03/01/2024$23.40$22.05
-5.77%		$23.00$21.885,049 shs$48.95 million
02/29/2024$23.65$23.40
-1.06%		$23.40$22.753,777 shs$52.04 million
02/28/2024$23.65$23.65$23.65$23.65348 shs$52.50 million
02/27/2024$23.48$23.65
+0.72%		$24.46$22.936,873 shs$52.50 million
02/26/2024$21.70$23.48
+8.20%		$23.85$22.106,292 shs$52.13 million
02/23/2024$21.02$21.70
+3.24%		$21.70$20.731,910 shs$48.17 million
02/22/2024$21.02$21.02$21.02$21.0229 shs$46.24 million
02/21/2024$21.02$21.02$21.02$21.02149 shs$46.24 million
02/20/2024$21.02$21.02$21.02$21.0217 shs$46.24 million
02/19/2024$21.02$21.02$22.00$21.005,100 shs$46.35 million
02/16/2024$21.02$21.02$21.02$21.027 shs$46.24 million
02/15/2024$21.49$21.02
-2.19%		$22.00$21.005,102 shs$46.35 million
02/14/2024$20.30$21.49
+5.88%		$21.80$20.063,501 shs$47.28 million
02/13/2024$21.56$20.30
-5.86%		$20.94$20.301,121 shs$44.65 million
02/12/2024$21.56$21.56$21.56$21.5682 shs$47.43 million
02/09/2024$21.56$21.56$21.56$21.56150 shs$47.43 million
02/08/2024$22.27$21.56
-3.19%		$21.56$21.56114 shs$47.43 million
02/07/2024$22.64$22.27
-1.63%		$23.50$22.002,337 shs$48.99 million
02/06/2024$22.64$22.64$22.64$22.6461 shs$49.81 million

Related Companies:
This page (NASDAQ:INTG) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Gold Set to EXPLODE!
Gold Safe Exchange
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
AI “wealth window” is closing June 25th
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media