The InterGroup (INTG) Stock Chart & Stock Price History → Your $200 account credit is about to expire (From MarketBeat) (Ad) Free INTG Stock Alerts $22.45 +0.96 (+4.47%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsEarningsFinancialsInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsEarningsFinancialsInsider TradesOwnershipSEC FilingsShort InterestSocial Media The InterGroup Stock Price Performance5 Day Performance-1.92%1 Month Performance-4.06%3 Month Performance+14.25%6 Month Performance-26.44%Year-To-Date Performance+14.25%1 Year Performance-50.88% 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 Email Address Ad Crypto 101 MediaAltcoin FRENZY Alert…Bitcoin recently crossed the highest price in its 15-year history… Less than 2 years after one of the most vicious crypto market meltdowns we've ever seen! Bitcoin's BOOM also sent shockwaves through the altcoin market, with select coins seeing HUGE moves in a matter of days… Like Fetch.ai, that gained over 350% in just the last 30 days… Click here now to register for the event (FOR FREE!) INTG Stock Chart for Friday, March, 29, 2024 INTG Chart by TradingView The InterGroup Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$21.49$22.45+4.47%$22.49$21.176,026 shs$49.84 million03/27/2024$21.42$21.49+0.33%$22.30$20.862,548 shs$47.71 million03/26/2024$22.51$21.42-4.84%$22.63$21.407,069 shs$47.55 million03/25/2024$22.89$22.51-1.66%$24.05$22.2012,677 shs$49.97 million03/22/2024$21.60$22.89+5.97%$22.89$21.305,571 shs$50.82 million03/21/2024$22.30$21.60-3.14%$22.75$21.344,682 shs$47.95 million Get the Latest News and Ratings for INTG and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The InterGroup and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$20.69$22.30+7.78%$22.30$19.984,567 shs$49.51 million03/19/2024$21.09$20.69-1.90%$22.30$19.775,717 shs$46.02 million03/18/2024$21.75$21.09-3.03%$21.84$21.09547 shs$46.82 million03/15/2024$24.38$21.75-10.79%$24.48$21.7513,275 shs$48.29 million03/14/2024$24.60$24.38-0.89%$25.30$23.604,203 shs$54.22 million03/13/2024$22.39$24.60+9.87%$24.60$21.805,491 shs$54.61 million03/12/2024$19.70$22.39+13.65%$22.57$20.273,383 shs$49.71 million03/11/2024$19.85$19.70-0.76%$19.70$19.70212 shs$43.73 million03/08/2024$20.23$19.85-1.88%$19.85$19.85367 shs$44.07 million03/07/2024$21.48$20.23-5.82%$20.23$20.23122 shs$44.91 million03/06/2024$21.48$21.48$21.48$21.4838 shs$47.69 million03/05/2024$22.05$21.48-2.59%$21.48$21.48243 shs$47.77 million03/04/2024$22.05$22.05$22.05$22.0586 shs$48.95 million03/01/2024$23.40$22.05-5.77%$23.00$21.885,049 shs$48.95 million02/29/2024$23.65$23.40-1.06%$23.40$22.753,777 shs$52.04 million02/28/2024$23.65$23.65$23.65$23.65348 shs$52.50 million02/27/2024$23.48$23.65+0.72%$24.46$22.936,873 shs$52.50 million02/26/2024$21.70$23.48+8.20%$23.85$22.106,292 shs$52.13 million02/23/2024$21.02$21.70+3.24%$21.70$20.731,910 shs$48.17 million02/22/2024$21.02$21.02$21.02$21.0229 shs$46.24 million02/21/2024$21.02$21.02$21.02$21.02149 shs$46.24 million02/20/2024$21.02$21.02$21.02$21.0217 shs$46.24 million02/19/2024$21.02$21.02$22.00$21.005,100 shs$46.35 million02/16/2024$21.02$21.02$21.02$21.027 shs$46.24 million02/15/2024$21.49$21.02-2.19%$22.00$21.005,102 shs$46.35 million02/14/2024$20.30$21.49+5.88%$21.80$20.063,501 shs$47.28 million02/13/2024$21.56$20.30-5.86%$20.94$20.301,121 shs$44.65 million02/12/2024$21.56$21.56$21.56$21.5682 shs$47.43 million02/09/2024$21.56$21.56$21.56$21.56150 shs$47.43 million02/08/2024$22.27$21.56-3.19%$21.56$21.56114 shs$47.43 million02/07/2024$22.64$22.27-1.63%$23.50$22.002,337 shs$48.99 million02/06/2024$22.64$22.64$22.64$22.6461 shs$49.81 million02/05/2024$22.64$22.64$22.64$22.6420 shs$49.92 million02/02/2024$23.40$22.42-4.19%$22.60$21.451,256 shs$49.32 millionYour $200 account credit is about to expire (Ad)Update to MarketBeat All Access and Save $300 on Your Annual SubscriptionStart Your Risk-Free Trial Here02/01/2024$23.96$23.40-2.34%$23.40$23.40208 shs$51.48 million01/31/2024$23.40$23.96+2.39%$23.96$23.70865 shs$52.83 million01/30/2024$25.00$23.40-6.40%$24.80$23.081,690 shs$51.48 million01/29/2024$24.50$25.00+2.04%$25.40$25.001,302 shs$55 million01/26/2024$24.50$24.50$24.50$24.50386 shs$54.02 million01/25/2024$23.43$24.50+4.57%$24.50$23.45384 shs$53.90 million01/24/2024$24.90$23.43-5.91%$25.89$23.4311,919 shs$51.55 million01/23/2024$25.00$24.90-0.40%$25.19$24.348,082 shs$54.78 million01/22/2024$25.14$25.00-0.54%$25.12$24.481,555 shs$55 million01/19/2024$24.30$25.14+3.44%$25.14$23.401,715 shs$55.30 million01/18/2024$24.59$24.30-1.18%$24.30$24.30703 shs$53.46 million01/17/2024$24.20$24.59+1.61%$24.59$23.506,363 shs$54.10 million01/16/2024$24.98$24.20-3.12%$24.95$24.006,878 shs$53.36 million01/15/2024$24.98$24.98$26.68$24.236,700 shs$54.96 million01/12/2024$25.00$24.98-0.08%$26.68$24.606,708 shs$54.96 million01/11/2024$24.70$25.00+1.21%$25.00$22.801,834 shs$55.13 million01/10/2024$23.60$24.70+4.66%$24.70$23.551,118 shs$54.34 million01/09/2024$21.88$23.60+7.86%$23.80$22.006,373 shs$51.92 million01/08/2024$21.77$21.88+0.51%$22.30$19.704,195 shs$48.14 million01/05/2024$20.59$21.77+5.73%$21.77$21.75505 shs$47.89 million01/04/2024$20.79$20.59-0.96%$22.60$19.604,415 shs$45.30 million01/03/2024$19.79$20.79+5.05%$21.28$18.022,554 shs$45.74 million01/02/2024$19.65$19.79+0.71%$19.79$19.76298 shs$43.54 million01/01/2024$19.65$19.65$19.65$16.652,500 shs$43.23 million12/29/2023$17.00$19.65+15.59%$19.65$16.652,536 shs$43.23 million12/28/2023$17.00$17.00$17.00$17.0024 shs$37.40 million Related Companies: ICMB Stock Chart BRBS Stock Chart TCBS Stock Chart BOTJ Stock Chart SELF Stock Chart ICCH Stock Chart CIZN Stock Chart AGMH Stock Chart NSTS Stock Chart KINS Stock Chart Receive INTG Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The InterGroup and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:INTG) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersGrab Your Free Bitcoin Today!Crypto Swap ProfitsMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceTop Project Outperforms BTC in 2023…Crypto 101 Media“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading AcademyFed launches fourth dollar overhaulStansberry ResearchAI healthcare stock poised for 36,996% growth?Behind the MarketsMost important medical advance in 100 yearsThe Oxford Club Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The InterGroup Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.