Free Trial

The InterGroup (INTG) Stock Chart & Stock Price History

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free INTG Stock Alerts
$22.35
+0.60 (+2.76%)
(As of 05/3/2024 08:52 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsInsider TradesOwnershipSEC FilingsShort InterestSocial Media

The InterGroup Stock Price Performance

5 Day
Performance
+4.59%
1 Month
Performance
+3.91%
3 Month
Performance
-1.28%
6 Month
Performance
-13.71%
Year-To-Date
Performance
+13.74%
1 Year
Performance
-44.81%
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 Lear Capital
Dollar Cancelled
Don’t wait to protect your hard-earned savings. Top economists and billionaires are predicting that the dollar could collapse before the end of 2024.
Get informed and prepare now before it’s too late.

INTG Stock Chart for Monday, May, 6, 2024

INTG Chart by TradingView

The InterGroup Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
03/11/2024$19.85$19.70
-0.76%		$19.70$19.70212 shs$43.73 million
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
02/05/2024$22.64$22.64$22.64$22.6420 shs$49.92 million

Related Companies:
This page (NASDAQ:INTG) was last updated on 5/6/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
Dollar Cancelled
Lear Capital
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
American Hartford Gold Group
Gold Set to EXPLODE!
Gold Safe Exchange
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing