Canada markets close in 2 hours 2 minutes

The InterGroup Corporation (INTG)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.750.00 (0.00%)
As of 04:00PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202421.5021.7521.7521.7521.7570
May 01, 202420.5021.3720.4921.3721.374,100
Apr 30, 202421.6021.8519.5620.6320.638,000
Apr 29, 202422.0022.2021.6821.6821.6810,600
Apr 26, 202421.4522.8921.3921.9421.948,700
Apr 25, 202421.0021.6720.7021.3621.362,500
Apr 24, 202419.6420.7819.3920.7820.788,000
Apr 23, 202420.1520.1519.8519.8519.853,000
Apr 22, 202421.1421.5420.9521.1521.159,600
Apr 19, 202421.9521.9521.1421.1421.143,000
Apr 18, 202422.0222.0222.0222.0222.02300
Apr 17, 202421.7722.0221.7722.0222.026,200
Apr 16, 202422.7822.7821.3021.7821.784,100
Apr 15, 202422.8122.8122.0022.6722.674,100
Apr 12, 202421.2822.3021.2821.9621.969,600
Apr 11, 202419.4021.6319.2721.6021.605,800
Apr 10, 202419.9720.4819.1219.3219.3210,200
Apr 09, 202421.0021.6020.2620.3520.3512,600
Apr 08, 202421.5521.6520.7420.8620.869,400
Apr 05, 202422.6922.7521.1621.5121.5113,400
Apr 04, 202422.6025.0822.6022.7922.7915,000
Apr 03, 202421.3522.6021.3522.4522.457,000
Apr 02, 202419.9721.5019.7721.4821.4812,600
Apr 01, 202422.4022.4020.7420.8720.875,600
Mar 28, 202421.1922.4921.1722.4522.456,000
Mar 27, 202421.5022.3020.8621.4921.492,500
Mar 26, 202422.5922.6321.2321.4221.427,100
Mar 25, 202422.8924.0522.2022.5122.5112,700
Mar 22, 202421.4022.8921.3022.8922.895,600
Mar 21, 202422.6522.7521.3421.6021.604,700
Mar 20, 202419.9822.3019.9822.3022.304,600
Mar 19, 202420.5522.3019.7720.6920.695,700
Mar 18, 202421.8421.8421.0921.0921.09500
Mar 15, 202424.4024.4821.7521.7521.7513,300
Mar 14, 202424.6025.3023.6024.3824.384,200
Mar 13, 202422.0524.6021.8024.6024.605,500
Mar 12, 202420.4022.5720.2722.3922.393,400
Mar 11, 202419.7019.7019.7019.7019.70200
Mar 08, 202419.8519.8519.8519.8519.85400
Mar 07, 202420.2320.2320.2320.2320.23100
Mar 06, 202421.4821.4821.4821.4821.48-
Mar 05, 202421.4821.4821.4821.4821.48200
Mar 04, 202422.0522.0522.0522.0522.05100
Mar 01, 202422.6923.0021.8822.0522.055,000
Feb 29, 202423.0423.4022.7523.4023.403,800
Feb 28, 202423.6523.6523.6523.6523.65300
Feb 27, 202423.2124.4622.9323.6523.656,900
Feb 26, 202422.1023.8522.1023.4823.486,300
Feb 23, 202420.7721.7020.7321.7021.701,900
Feb 22, 202421.0221.0221.0221.0221.02-
Feb 21, 202421.0221.0221.0221.0221.02-
Feb 20, 202421.0221.0221.0221.0221.02100
Feb 16, 202421.0221.0221.0221.0221.02-
Feb 15, 202422.0022.0021.0021.0221.025,100
Feb 14, 202420.1121.8020.0621.4921.493,500
Feb 13, 202420.5320.9420.3020.3020.301,100
Feb 12, 202421.5621.5621.5621.5621.56-
Feb 09, 202421.5621.5621.5621.5621.56-
Feb 08, 202421.5621.5621.5621.5621.56100
Feb 07, 202422.0023.5022.0022.2722.272,300
Feb 06, 202422.6422.6422.6422.6422.64-
Feb 05, 202422.6422.6422.6422.6422.64-
Feb 02, 202421.4522.6421.4522.6422.641,300
Feb 01, 202423.4023.4023.4023.4023.40-
Jan 31, 202423.4023.4023.4023.4023.40900
Jan 30, 202423.0824.8023.0823.4023.401,700
Jan 29, 202425.4025.4025.0025.0025.001,300
Jan 26, 202424.5024.5024.5024.5024.50400
Jan 25, 202423.4524.5023.4524.5024.50400
Jan 24, 202425.8925.8923.4323.4323.4311,900
Jan 23, 202425.0025.1924.3424.9024.908,100
Jan 22, 202425.1225.1224.4825.0025.001,600
Jan 19, 202423.4025.1423.4025.1425.141,700
Jan 18, 202424.3024.3024.3024.3024.30700
Jan 17, 202423.9924.5923.5024.5924.596,400
Jan 16, 202424.9524.9524.0024.2024.206,900
Jan 12, 202426.6826.6824.2324.9824.986,700
Jan 11, 202422.8025.9822.8025.0025.001,800
Jan 10, 202423.5524.7023.5524.7024.701,100
Jan 09, 202422.5123.8022.0023.6023.606,400
Jan 08, 202422.1322.3019.7021.8821.884,200
Jan 05, 202421.7721.7721.7521.7721.77500
Jan 04, 202420.7922.6019.6020.5920.594,400
Jan 03, 202418.0221.2818.0220.3220.322,600
Jan 02, 202419.7619.7919.7619.7919.79300
Dec 29, 202316.6519.6516.6519.6519.652,500
Dec 28, 202317.0017.0017.0017.0017.00-
Dec 27, 202317.9017.9016.2717.0017.002,800
Dec 26, 202317.7917.9017.7917.9017.90500
Dec 22, 202317.0017.2516.5716.7016.703,500
Dec 21, 202317.0117.5017.0117.5017.50800
Dec 20, 202317.5918.4816.7716.7716.771,900
Dec 19, 202316.7017.6016.7017.6017.601,400
Dec 18, 202319.7120.0017.6918.0018.004,400
Dec 15, 202320.0120.3718.9018.9018.901,400
Dec 14, 202323.4424.1720.4020.4020.409,300
Dec 13, 202320.1122.1020.1122.1022.101,300
Dec 12, 202319.2020.7718.9920.7720.772,800
Dec 11, 202320.0320.0320.0320.0320.03-
Dec 08, 202320.8021.5020.0320.0320.032,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...