Get the Stockscreener App
13.85
1.56%
-0.22
Intergroup Corp Stock (INTG) Price History
The historical daily chart and data for Intergroup Corp stock (INTG), show that the latest closing stock price as of November 27, 2024, is $13.85.
- Intergroup Corp all-time high stock price is $61.61, occurred on June 03, 2021.
- The lowest Intergroup Corp stock price recorded was $0.00 on August 05, 2020. Since then, Intergroup Corp's stock price has risen over to $13.85 now.
- The 52-week high stock price for INTG is $28.85, representing a 108.30% increase from the current share price, occurred on November 30, 2023.
- The 52-week low stock price for INTG is $13.10, indicating a -5.42% decrease from the current share price, occurred on November 22, 2024.
- The closing price of Intergroup Corp (INTG) stock in the beginning of 2023 was $56.27. The stock closed the year at $47.13, a loss of over -16.25% for the year.
The table below shows more information about INTG historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $14.19 | $13.60 | $0.59 | 6,235.0 | -1.56% |
| Nov 26, 2024 | $14.07 | $13.75 | $0.32 | 2,537.0 | +1.66% |
| Nov 25, 2024 | $13.84 | $13.83 | $0.010 | 783.0 | +0.22% |
| Nov 22, 2024 | $14.23 | $13.10 | $1.13 | 6,269.0 | -1.22% |
| Nov 21, 2024 | $14.09 | $13.65 | $0.44 | 2,326.0 | -0.29% |
| Nov 20, 2024 | $14.73 | $13.93 | $0.805 | 9,283.0 | -2.50% |
| Nov 19, 2024 | $14.38 | $14.00 | $0.38 | 3,512.0 | +2.20% |
| Nov 18, 2024 | $14.23 | $14.07 | $0.16 | 540.0 | -1.88% |
| Nov 13, 2024 | $14.34 | $14.06 | $0.275 | 1,731.0 | -0.42% |
| Nov 12, 2024 | $14.41 | $14.00 | $0.4137 | 9,286.0 | +1.12% |
| Nov 11, 2024 | $14.40 | $14.00 | $0.40 | 3,082.0 | +1.64% |
| Nov 08, 2024 | $14.25 | $14.01 | $0.24 | 462.0 | -1.27% |
| Nov 07, 2024 | $14.57 | $14.03 | $0.5401 | 6,635.0 | -1.80% |
| Nov 06, 2024 | $14.89 | $14.24 | $0.6593 | 12,494.0 | +0.00% |
| Nov 05, 2024 | $14.60 | $14.19 | $0.415 | 9,733.0 | -0.52% |
| Nov 04, 2024 | $14.53 | $14.18 | $0.35 | 2,582.0 | +0.17% |
| Nov 01, 2024 | $15.00 | $14.22 | $0.775 | 7,190.0 | +0.83% |
| Oct 31, 2024 | $14.39 | $14.05 | $0.34 | 6,987.0 | +0.63% |
| Oct 30, 2024 | $14.77 | $13.84 | $0.93 | 4,541.0 | +1.64% |
| Oct 29, 2024 | $14.31 | $14.05 | $0.26 | 1,495.0 | -3.17% |
Intergroup Corp Stock (INTG) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intergroup Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTG shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intergroup Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intergroup Corp Stock (INTG) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $15.00 | $13.10 | $1.90 | 90,915.0 | -3.69% |
| Oct, 2024 | $16.68 | $13.65 | $3.03 | 175,132.0 | -6.87% |
| Sep, 2024 | $19.24 | $13.92 | $5.32 | 219,029.0 | -12.77% |
| Aug, 2024 | $20.50 | $16.75 | $3.75 | 240,711.0 | -11.94% |
| Jul, 2024 | $22.84 | $19.84 | $3.00 | 141,193.0 | -5.28% |
| Jun, 2024 | $22.79 | $19.55 | $3.24 | 165,279.0 | -4.16% |
| May, 2024 | $24.66 | $19.75 | $4.91 | 214,575.0 | +7.32% |
| Apr, 2024 | $25.08 | $19.12 | $5.96 | 165,636.0 | -8.11% |
| Mar, 2024 | $25.30 | $19.70 | $5.60 | 81,750.0 | -4.06% |
| Feb, 2024 | $24.46 | $20.06 | $4.40 | 32,283.0 | +0.00% |
| Jan, 2024 | $26.68 | $18.02 | $8.66 | 68,591.0 | +19.08% |
Intergroup Corp Stock (INTG) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.17 | $16.27 | $7.90 | 40,803.0 | -10.02% |
| Nov, 2023 | $28.93 | $21.84 | $7.09 | 46,297.0 | -19.44% |
| Oct, 2023 | $31.41 | $27.00 | $4.41 | 62,238.0 | -11.18% |
| Sep, 2023 | $34.72 | $30.00 | $4.72 | 23,331.0 | -10.24% |
| Aug, 2023 | $36.50 | $33.70 | $2.80 | 8,430.0 | -2.86% |
| Jul, 2023 | $38.73 | $34.95 | $3.78 | 5,881.0 | -1.91% |
| Jun, 2023 | $37.27 | $34.03 | $3.24 | 9,754.0 | +0.22% |
| May, 2023 | $38.32 | $30.18 | $8.14 | 17,513.0 | -12.10% |
| Apr, 2023 | $43.67 | $37.02 | $6.66 | 9,207.0 | -11.18% |
| Mar, 2023 | $46.24 | $39.97 | $6.27 | 5,075.0 | +7.27% |
| Feb, 2023 | $47.89 | $42.02 | $5.87 | 3,538.0 | -1.39% |
| Jan, 2023 | $48.47 | $40.77 | $7.70 | 13,409.0 | -8.53% |
Intergroup Corp Stock (INTG) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $52.45 | $45.80 | $6.65 | 16,553.0 | +2.46% |
| Nov, 2022 | $51.52 | $44.66 | $6.86 | 10,004.0 | -8.78% |
| Oct, 2022 | $56.40 | $44.00 | $12.40 | 44,699.0 | -1.58% |
| Sep, 2022 | $53.93 | $0.00 | $53.93 | 15,499.0 | +0.47% |
| Aug, 2022 | $57.40 | $45.00 | $12.40 | 51,655.0 | +9.11% |
| Jul, 2022 | $49.00 | $41.69 | $7.31 | 48,708.0 | +10.42% |
| Jun, 2022 | $50.91 | $40.25 | $10.66 | 16,618.0 | -14.50% |
| May, 2022 | $52.03 | $38.63 | $13.40 | 58,560.0 | -7.46% |
| Apr, 2022 | $54.72 | $47.51 | $7.21 | 14,701.0 | +2.88% |
| Mar, 2022 | $55.13 | $48.51 | $6.62 | 26,313.0 | -10.96% |
| Feb, 2022 | $59.00 | $50.06 | $8.94 | 29,401.0 | +9.16% |
| Jan, 2022 | $57.00 | $49.51 | $7.49 | 15,535.0 | +4.90% |
0.56%
4.57%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):