Free Trial

The InterGroup (INTG) Stock Chart & Stock Price History

→ top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (From Traders Agency) (Ad)
Free INTG Stock Alerts
$20.78
+0.93 (+4.69%)
(As of 04/24/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsInsider TradesOwnershipSEC FilingsShort InterestSocial Media

The InterGroup Stock Price Performance

5 Day
Performance
-1.70%
1 Month
Performance
-9.22%
3 Month
Performance
-11.31%
6 Month
Performance
-28.27%
Year-To-Date
Performance
+5.75%
1 Year
Performance
-48.22%
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 Traders Agency
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.
Click here now for the full details of this stock that’s set to rocket in the AI revolution…

INTG Stock Chart for Wednesday, April, 24, 2024

INTG Chart by TradingView

The InterGroup Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL) (Ad)

AI was by far the biggest tech investing trend right now. But Ross Givens says the #1 artificial intelligence stock[/lin] is NOT Microsoft, Google, Amazon or Apple. Nope — his research is pointing to a tiny, under-the-radar stock that’s trading for just a few dollars right now… And could soon shoot to the moon, handing early investors a windfall.

Click here now for the full details of this stock that’s set to rocket in the AI revolution…
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
02/05/2024$22.64$22.64$22.64$22.6420 shs$49.92 million
02/02/2024$23.40$22.42
-4.19%		$22.60$21.451,256 shs$49.32 million
02/01/2024$23.96$23.40
-2.34%		$23.40$23.40208 shs$51.48 million
01/31/2024$23.40$23.96
+2.39%		$23.96$23.70865 shs$52.83 million
01/30/2024$25.00$23.40
-6.40%		$24.80$23.081,690 shs$51.48 million
01/29/2024$24.50$25.00
+2.04%		$25.40$25.001,302 shs$55 million
01/26/2024$24.50$24.50$24.50$24.50386 shs$54.02 million
01/25/2024$23.43$24.50
+4.57%		$24.50$23.45384 shs$53.90 million
01/24/2024$24.90$23.43
-5.91%		$25.89$23.4311,919 shs$51.55 million
01/23/2024$25.00$24.90
-0.40%		$25.19$24.348,082 shs$54.78 million

Related Companies:
This page (NASDAQ:INTG) was last updated on 4/24/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
Emergency: Biden's $20 Trillion Mistake Could Cost YOU!
GoldenCrest Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
The #1 Crypto for 2024
InvestorPlace
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing