S&P 500   5,132.59 (+0.71%)
DOW   39,067.34 (+0.18%)
QQQ   445.26 (+1.43%)
AAPL   178.68 (-1.15%)
MSFT   414.89 (+0.30%)
META   502.43 (+2.51%)
GOOGL   138.18 (-0.20%)
AMZN   178.38 (+0.92%)
TSLA   204.03 (+1.06%)
NVDA   817.60 (+3.35%)
NIO   5.83 (+1.39%)
AMD   200.73 (+4.26%)
BABA   74.84 (+1.09%)
T   16.98 (+0.30%)
F   12.44 (+0.00%)
MU   95.91 (+5.85%)
CGC   3.25 (-1.22%)
GE   159.10 (+1.41%)
DIS   112.05 (+0.42%)
AMC   4.40 (+1.85%)
PFE   26.56 (+0.00%)
PYPL   60.62 (+0.46%)
XOM   105.80 (+1.22%)
S&P 500   5,132.59 (+0.71%)
DOW   39,067.34 (+0.18%)
QQQ   445.26 (+1.43%)
AAPL   178.68 (-1.15%)
MSFT   414.89 (+0.30%)
META   502.43 (+2.51%)
GOOGL   138.18 (-0.20%)
AMZN   178.38 (+0.92%)
TSLA   204.03 (+1.06%)
NVDA   817.60 (+3.35%)
NIO   5.83 (+1.39%)
AMD   200.73 (+4.26%)
BABA   74.84 (+1.09%)
T   16.98 (+0.30%)
F   12.44 (+0.00%)
MU   95.91 (+5.85%)
CGC   3.25 (-1.22%)
GE   159.10 (+1.41%)
DIS   112.05 (+0.42%)
AMC   4.40 (+1.85%)
PFE   26.56 (+0.00%)
PYPL   60.62 (+0.46%)
XOM   105.80 (+1.22%)
S&P 500   5,132.59 (+0.71%)
DOW   39,067.34 (+0.18%)
QQQ   445.26 (+1.43%)
AAPL   178.68 (-1.15%)
MSFT   414.89 (+0.30%)
META   502.43 (+2.51%)
GOOGL   138.18 (-0.20%)
AMZN   178.38 (+0.92%)
TSLA   204.03 (+1.06%)
NVDA   817.60 (+3.35%)
NIO   5.83 (+1.39%)
AMD   200.73 (+4.26%)
BABA   74.84 (+1.09%)
T   16.98 (+0.30%)
F   12.44 (+0.00%)
MU   95.91 (+5.85%)
CGC   3.25 (-1.22%)
GE   159.10 (+1.41%)
DIS   112.05 (+0.42%)
AMC   4.40 (+1.85%)
PFE   26.56 (+0.00%)
PYPL   60.62 (+0.46%)
XOM   105.80 (+1.22%)
S&P 500   5,132.59 (+0.71%)
DOW   39,067.34 (+0.18%)
QQQ   445.26 (+1.43%)
AAPL   178.68 (-1.15%)
MSFT   414.89 (+0.30%)
META   502.43 (+2.51%)
GOOGL   138.18 (-0.20%)
AMZN   178.38 (+0.92%)
TSLA   204.03 (+1.06%)
NVDA   817.60 (+3.35%)
NIO   5.83 (+1.39%)
AMD   200.73 (+4.26%)
BABA   74.84 (+1.09%)
T   16.98 (+0.30%)
F   12.44 (+0.00%)
MU   95.91 (+5.85%)
CGC   3.25 (-1.22%)
GE   159.10 (+1.41%)
DIS   112.05 (+0.42%)
AMC   4.40 (+1.85%)
PFE   26.56 (+0.00%)
PYPL   60.62 (+0.46%)
XOM   105.80 (+1.22%)

The InterGroup (INTG) Stock Chart & Stock Price History

$22.50
-0.90 (-3.85%)
(As of 01:30 PM ET)

The InterGroup Stock Price Performance

5 Day
Performance
+3.69%
1 Month
Performance
-3.85%
3 Month
Performance
+3.03%
6 Month
Performance
-34.27%
Year-To-Date
Performance
+14.50%
1 Year
Performance
-48.41%
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


INTG Stock Chart for Friday, March, 1, 2024

The InterGroup Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
01/22/2024$25.14$25.00
-0.54%
$25.12$24.481,555 shs$55 million
01/19/2024$24.30$25.14
+3.44%
$25.14$23.401,715 shs$55.30 million
01/18/2024$24.59$24.30
-1.18%
$24.30$24.30703 shs$53.46 million
01/17/2024$24.20$24.59
+1.61%
$24.59$23.506,363 shs$54.10 million
01/16/2024$24.98$24.20
-3.12%
$24.95$24.006,878 shs$53.36 million
01/15/2024$24.98$24.98$26.68$24.236,700 shs$54.96 million
01/12/2024$25.00$24.98
-0.08%
$26.68$24.606,708 shs$54.96 million
01/11/2024$24.70$25.00
+1.21%
$25.00$22.801,834 shs$55.13 million
01/10/2024$23.60$24.70
+4.66%
$24.70$23.551,118 shs$54.34 million
01/09/2024$21.88$23.60
+7.86%
$23.80$22.006,373 shs$51.92 million
01/08/2024$21.77$21.88
+0.51%
$22.30$19.704,195 shs$48.14 million
01/05/2024$20.59$21.77
+5.73%
$21.77$21.75505 shs$47.89 million
01/04/2024$20.79$20.59
-0.96%
$22.60$19.604,415 shs$45.30 million
01/03/2024$19.79$20.79
+5.05%
$21.28$18.022,554 shs$45.74 million
01/02/2024$19.65$19.79
+0.71%
$19.79$19.76298 shs$43.54 million
01/01/2024$19.65$19.65$19.65$16.652,500 shs$43.23 million
12/29/2023$17.00$19.65
+15.59%
$19.65$16.652,536 shs$43.23 million
12/28/2023$17.00$17.00$17.00$17.0024 shs$37.40 million
12/27/2023$17.90$17.00
-5.03%
$17.90$16.272,802 shs$37.40 million
12/26/2023$16.70$17.90
+7.19%
$17.90$17.79532 shs$39.38 million
12/25/2023$16.70$16.70$17.25$16.573,400 shs$36.82 million
12/22/2023$17.70$16.70
-5.65%
$17.25$16.573,472 shs$36.74 million
12/21/2023$16.77$17.70
+5.55%
$17.70$17.01768 shs$38.94 million
12/20/2023$16.86$16.77
-0.53%
$18.48$16.771,896 shs$36.89 million
12/19/2023$18.00$16.86
-6.33%
$17.60$16.701,351 shs$37.09 million
12/18/2023$18.90$18.00
-4.76%
$20.00$17.694,417 shs$39.60 million
12/15/2023$20.30$18.90
-6.90%
$20.39$18.901,435 shs$41.67 million
12/14/2023$22.10$20.30
-8.14%
$23.70$20.309,320 shs$44.66 million
12/13/2023$19.21$22.10
+15.04%
$22.10$20.111,346 shs$48.62 million
12/12/2023$20.03$19.21
-4.09%
$20.06$18.992,789 shs$42.26 million
12/11/2023$20.03$20.03$20.03$20.0372 shs$44.07 million
12/08/2023$20.77$20.03
-3.56%
$21.50$20.032,754 shs$44.17 million
12/07/2023$20.36$20.77
+2.01%
$21.28$20.77641 shs$45.80 million
12/06/2023$20.50$20.36
-0.68%
$20.36$20.08431 shs$44.89 million
12/05/2023$20.50$20.50$21.89$20.503,688 shs$45.10 million
12/04/2023$21.84$20.50
-6.13%
$20.50$19.70616 shs$45.10 million
12/01/2023$21.84$21.84$21.84$21.84385 shs$48.05 million
11/30/2023$22.42$21.84
-2.59%
$28.85$21.849,384 shs$48.16 million
11/29/2023$23.12$22.42
-3.03%
$22.42$22.42422 shs$49.32 million

This page (NASDAQ:INTG) was last updated on 3/1/2024 by MarketBeat.com Staff