Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free INTG Stock Alerts

The InterGroup (INTG) Stock Chart & Stock Price History

$20.50
-0.50 (-2.38%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsInsider TradesOwnershipSEC FilingsShort InterestTrends

The InterGroup Stock Price Performance

5 Day
Performance
-4.03%
1 Month
Performance
-3.39%
3 Month
Performance
-6.56%
6 Month
Performance
-16.33%
Year-To-Date
Performance
+4.33%
1 Year
Performance
-44.05%
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
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

INTG Stock Chart for Saturday, July, 27, 2024

INTG Chart by TradingView

The InterGroup Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$21.00$20.50
-2.38%		$21.20$20.506,568 shs$44.90 million
07/25/2024$21.38$21.00
-1.78%		$21.85$21.0011,095 shs$45.99 million
07/24/2024$21.70$21.38
-1.47%		$21.85$21.1225,889 shs$46.82 million
07/23/2024$21.36$21.70
+1.59%		$22.18$21.3523,142 shs$47.52 million
07/22/2024$21.70$21.36
-1.57%		$21.36$21.36262 shs$46.78 million
07/19/2024$21.76$21.70
-0.28%		$21.70$21.321,538 shs$47.52 million
07/18/2024$21.90$21.76
-0.64%		$21.83$21.5010,911 shs$47.65 million
07/17/2024$22.11$21.90
-0.95%		$22.00$21.833,522 shs$47.96 million
07/16/2024$22.10$22.11
+0.05%		$22.11$22.00412 shs$48.42 million
07/15/2024$22.18$22.10
-0.36%		$22.30$21.256,936 shs$48.40 million
07/12/2024$22.18$22.18$22.18$22.18491 shs$48.51 million
07/11/2024$21.92$22.18
+1.19%		$22.30$22.007,564 shs$48.57 million
07/10/2024$21.88$21.92
+0.18%		$22.84$21.853,386 shs$48.01 million
07/09/2024$22.04$21.88
-0.73%		$22.73$21.4013,429 shs$47.92 million
07/08/2024$21.25$22.04
+3.72%		$22.04$21.228,550 shs$48.27 million
07/05/2024$21.20$21.25
+0.24%		$21.32$21.053,858 shs$46.54 million
07/04/2024$21.20$21.20$21.20$21.20784 shs$46.43 million
07/03/2024$21.25$21.20
-0.24%		$21.20$21.20784 shs$46.36 million
07/02/2024$21.25$21.25$21.25$21.2542 shs$46.54 million
07/01/2024$21.22$21.25
+0.14%		$21.25$20.652,705 shs$46.54 million
06/28/2024$21.22$21.00
-1.04%		$21.09$21.0095 shs$45.99 million
06/27/2024$21.48$21.22
-1.21%		$21.49$20.616,244 shs$46.47 million
06/26/2024$21.74$21.48
-1.20%		$21.75$21.483,086 shs$47.04 million
06/25/2024$21.69$21.74
+0.23%		$21.75$21.204,742 shs$47.61 million
06/24/2024$21.75$21.69
-0.28%		$21.75$21.386,071 shs$47.44 million
06/21/2024$21.55$21.75
+0.93%		$21.81$21.507,796 shs$47.63 million
06/20/2024$21.58$21.55
-0.14%		$21.66$21.3011,839 shs$47.19 million
06/19/2024$21.58$21.58$21.83$21.0315,458 shs$47.20 million
06/18/2024$21.78$21.58
-0.92%		$21.83$21.0315,458 shs$47.26 million
06/17/2024$21.58$21.78
+0.93%		$22.28$21.408,831 shs$47.70 million
06/14/2024$20.90$21.58
+3.25%		$21.58$19.5515,716 shs$47.26 million
06/13/2024$20.45$20.90
+2.20%		$21.15$20.044,340 shs$45.77 million
06/12/2024$20.31$20.45
+0.69%		$20.45$20.451,539 shs$44.79 million
06/11/2024$20.29$20.31
+0.10%		$20.70$20.282,901 shs$44.48 million
06/10/2024$20.76$20.29
-2.26%		$21.18$20.1112,981 shs$44.44 million
06/07/2024$22.39$20.76
-7.28%		$22.38$20.3322,035 shs$45.46 million
06/06/2024$22.16$22.39
+1.04%		$22.58$22.144,841 shs$49.03 million
06/05/2024$22.31$22.16
-0.67%		$22.45$22.0018,923 shs$48.46 million
06/04/2024$22.72$22.31
-1.80%		$22.79$22.147,244 shs$48.86 million
06/03/2024$22.14$22.72
+2.62%		$22.72$21.5511,436 shs$49.76 million
625,000% Gain (Ad)

Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetched, but results like this are within reach with the right knowledge and timing in the altcoin market. Plus, you’ll get $10 in real Bitcoin when you stay to the end of the call and take a short quiz.

>> Dive into the Workshop Here
05/31/2024$22.88$22.14
-3.23%		$22.50$21.703,972 shs$48.49 million
05/30/2024$22.63$22.88
+1.10%		$22.88$21.617,117 shs$50.11 million
05/29/2024$22.58$22.63
+0.22%		$22.63$20.9520,447 shs$49.56 million
05/28/2024$22.12$22.58
+2.08%		$22.70$20.5531,458 shs$49.45 million
05/27/2024$22.12$22.12$24.44$22.0512,800 shs$48.44 million
05/24/2024$24.44$22.12
-9.49%		$24.44$22.0512,855 shs$48.44 million
05/23/2024$23.94$24.44
+2.09%		$24.67$23.705,526 shs$53.52 million
05/22/2024$22.93$23.94
+4.40%		$23.96$22.3614,701 shs$52.43 million
05/21/2024$21.84$22.93
+4.99%		$22.95$20.7816,423 shs$50.15 million
05/20/2024$21.68$21.84
+0.74%		$22.20$21.405,367 shs$47.83 million
05/17/2024$21.90$21.68
-1.00%		$22.21$21.517,950 shs$47.48 million
05/16/2024$23.44$21.90
-6.57%		$23.41$21.792,935 shs$47.74 million
05/15/2024$23.48$23.44
-0.17%		$23.47$22.7510,533 shs$51.10 million
05/14/2024$22.75$23.48
+3.21%		$23.48$22.6514,125 shs$51.19 million
05/13/2024$20.85$22.75
+9.11%		$22.80$20.687,884 shs$49.60 million
05/10/2024$20.42$20.85
+2.11%		$21.30$20.487,275 shs$45.45 million
05/09/2024$19.95$20.42
+2.36%		$20.80$19.757,615 shs$44.52 million
05/08/2024$20.28$19.95
-1.63%		$20.62$19.8710,008 shs$43.49 million
05/07/2024$20.12$20.28
+0.80%		$20.50$20.006,725 shs$44.21 million
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

Related Companies:
This page (NASDAQ:INTG) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Rare signal predicts 50% market drop - before election
The market is near all-time highs, we're told that unemployment is low, AI's a gift to humanity, and the FED w...
Behind the Markets | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Collapse of the Petrodollar
The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...
Colonial Metals | Sponsored
Former Hedge Fund Manager Issues Crash Prediction
Our No. 1 stock for the rare "millionaire window" opening NOW According to Wall Street legend Whitney Tilso...
Stansberry Research | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored