NasdaqCM - Nasdaq Real Time Price USD

The InterGroup Corporation (INTG)

22.02 0.00 (0.00%)
At close: April 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 22.02 22.02 22.02 22.02 22.02 300
Apr 17, 2024 21.77 22.02 21.77 22.02 22.02 6,200
Apr 16, 2024 22.78 22.78 21.30 21.78 21.78 4,100
Apr 15, 2024 22.81 22.81 22.00 22.67 22.67 4,100
Apr 12, 2024 21.28 22.30 21.28 21.96 21.96 9,600
Apr 11, 2024 19.40 21.63 19.27 21.60 21.60 5,800
Apr 10, 2024 19.97 20.48 19.12 19.32 19.32 10,200
Apr 9, 2024 21.00 21.60 20.26 20.35 20.35 12,600
Apr 8, 2024 21.55 21.65 20.74 20.86 20.86 9,400
Apr 5, 2024 22.69 22.75 21.16 21.51 21.51 13,400
Apr 4, 2024 22.60 25.08 22.60 22.79 22.79 15,000
Apr 3, 2024 21.35 22.60 21.35 22.45 22.45 7,000
Apr 2, 2024 19.97 21.50 19.77 21.48 21.48 12,600
Apr 1, 2024 22.40 22.40 20.74 20.87 20.87 5,600
Mar 28, 2024 21.19 22.49 21.17 22.45 22.45 6,000
Mar 27, 2024 21.50 22.30 20.86 21.49 21.49 2,500
Mar 26, 2024 22.59 22.63 21.23 21.42 21.42 7,100
Mar 25, 2024 22.89 24.05 22.20 22.51 22.51 12,700
Mar 22, 2024 21.40 22.89 21.30 22.89 22.89 5,600
Mar 21, 2024 22.65 22.75 21.34 21.60 21.60 4,700
Mar 20, 2024 19.98 22.30 19.98 22.30 22.30 4,600
Mar 19, 2024 20.55 22.30 19.77 20.69 20.69 5,700
Mar 18, 2024 21.84 21.84 21.09 21.09 21.09 500
Mar 15, 2024 24.40 24.48 21.75 21.75 21.75 13,300
Mar 14, 2024 24.60 25.30 23.60 24.38 24.38 4,200
Mar 13, 2024 22.05 24.60 21.80 24.60 24.60 5,500
Mar 12, 2024 20.40 22.57 20.27 22.39 22.39 3,400
Mar 11, 2024 19.70 19.70 19.70 19.70 19.70 200
Mar 8, 2024 19.85 19.85 19.85 19.85 19.85 400
Mar 7, 2024 20.23 20.23 20.23 20.23 20.23 100
Mar 6, 2024 21.48 21.48 21.48 21.48 21.48 -
Mar 5, 2024 21.48 21.48 21.48 21.48 21.48 200
Mar 4, 2024 22.05 22.05 22.05 22.05 22.05 100
Mar 1, 2024 22.69 23.00 21.88 22.05 22.05 5,000
Feb 29, 2024 23.04 23.40 22.75 23.40 23.40 3,800
Feb 28, 2024 23.65 23.65 23.65 23.65 23.65 300
Feb 27, 2024 23.21 24.46 22.93 23.65 23.65 6,900
Feb 26, 2024 22.10 23.85 22.10 23.48 23.48 6,300
Feb 23, 2024 20.77 21.70 20.73 21.70 21.70 1,900
Feb 22, 2024 21.02 21.02 21.02 21.02 21.02 -
Feb 21, 2024 21.02 21.02 21.02 21.02 21.02 -
Feb 20, 2024 21.02 21.02 21.02 21.02 21.02 100
Feb 16, 2024 21.02 21.02 21.02 21.02 21.02 -
Feb 15, 2024 22.00 22.00 21.00 21.02 21.02 5,100
Feb 14, 2024 20.11 21.80 20.06 21.49 21.49 3,500
Feb 13, 2024 20.53 20.94 20.30 20.30 20.30 1,100
Feb 12, 2024 21.56 21.56 21.56 21.56 21.56 -
Feb 9, 2024 21.56 21.56 21.56 21.56 21.56 -
Feb 8, 2024 21.56 21.56 21.56 21.56 21.56 100
Feb 7, 2024 22.00 23.50 22.00 22.27 22.27 2,300
Feb 6, 2024 22.64 22.64 22.64 22.64 22.64 -
Feb 5, 2024 22.64 22.64 22.64 22.64 22.64 -
Feb 2, 2024 21.45 22.64 21.45 22.64 22.64 1,300
Feb 1, 2024 23.40 23.40 23.40 23.40 23.40 -
Jan 31, 2024 23.40 23.40 23.40 23.40 23.40 900
Jan 30, 2024 23.08 24.80 23.08 23.40 23.40 1,700
Jan 29, 2024 25.40 25.40 25.00 25.00 25.00 1,300
Jan 26, 2024 24.50 24.50 24.50 24.50 24.50 400
Jan 25, 2024 23.45 24.50 23.45 24.50 24.50 400
Jan 24, 2024 25.89 25.89 23.43 23.43 23.43 11,900
Jan 23, 2024 25.00 25.19 24.34 24.90 24.90 8,100
Jan 22, 2024 25.12 25.12 24.48 25.00 25.00 1,600
Jan 19, 2024 23.40 25.14 23.40 25.14 25.14 1,700
Jan 18, 2024 24.30 24.30 24.30 24.30 24.30 700
Jan 17, 2024 23.99 24.59 23.50 24.59 24.59 6,400
Jan 16, 2024 24.95 24.95 24.00 24.20 24.20 6,900
Jan 12, 2024 26.68 26.68 24.23 24.98 24.98 6,700
Jan 11, 2024 22.80 25.98 22.80 25.00 25.00 1,800
Jan 10, 2024 23.55 24.70 23.55 24.70 24.70 1,100
Jan 9, 2024 22.51 23.80 22.00 23.60 23.60 6,400
Jan 8, 2024 22.13 22.30 19.70 21.88 21.88 4,200
Jan 5, 2024 21.77 21.77 21.75 21.77 21.77 500
Jan 4, 2024 20.79 22.60 19.60 20.59 20.59 4,400
Jan 3, 2024 18.02 21.28 18.02 20.32 20.32 2,600
Jan 2, 2024 19.76 19.79 19.76 19.79 19.79 300
Dec 29, 2023 16.65 19.65 16.65 19.65 19.65 2,500
Dec 28, 2023 17.00 17.00 17.00 17.00 17.00 -
Dec 27, 2023 17.90 17.90 16.27 17.00 17.00 2,800
Dec 26, 2023 17.79 17.90 17.79 17.90 17.90 500
Dec 22, 2023 17.00 17.25 16.57 16.70 16.70 3,500
Dec 21, 2023 17.01 17.50 17.01 17.50 17.50 800
Dec 20, 2023 17.59 18.48 16.77 16.77 16.77 1,900
Dec 19, 2023 16.70 17.60 16.70 17.60 17.60 1,400
Dec 18, 2023 19.71 20.00 17.69 18.00 18.00 4,400
Dec 15, 2023 20.01 20.37 18.90 18.90 18.90 1,400
Dec 14, 2023 23.44 24.17 20.40 20.40 20.40 9,300
Dec 13, 2023 20.11 22.10 20.11 22.10 22.10 1,300
Dec 12, 2023 19.20 20.77 18.99 20.77 20.77 2,800
Dec 11, 2023 20.03 20.03 20.03 20.03 20.03 -
Dec 8, 2023 20.80 21.50 20.03 20.03 20.03 2,800
Dec 7, 2023 21.28 21.28 20.77 20.77 20.77 600
Dec 6, 2023 20.08 20.36 20.08 20.36 20.36 400
Dec 5, 2023 21.44 21.89 20.50 20.50 20.50 3,700
Dec 4, 2023 19.70 20.50 19.70 20.50 20.50 600
Dec 1, 2023 21.84 21.84 21.84 21.84 21.84 400
Nov 30, 2023 23.00 28.85 21.84 21.84 21.84 9,400
Nov 29, 2023 22.42 22.42 22.42 22.42 22.42 400
Nov 28, 2023 23.12 23.12 23.12 23.12 23.12 -
Nov 27, 2023 23.12 23.12 23.12 23.12 23.12 400
Nov 24, 2023 24.00 24.47 24.00 24.00 24.00 1,200
Nov 22, 2023 22.71 22.71 22.71 22.71 22.71 -
Nov 21, 2023 22.21 22.71 22.21 22.71 22.71 600
Nov 20, 2023 22.78 23.69 22.78 23.69 23.69 1,800
Nov 17, 2023 23.69 23.69 23.69 23.69 23.69 -
Nov 16, 2023 23.69 23.69 23.69 23.69 23.69 -
Nov 15, 2023 23.76 23.77 23.05 23.69 23.69 1,300
Nov 14, 2023 25.00 26.22 23.56 25.50 25.50 3,600
Nov 13, 2023 23.00 25.50 22.01 23.01 23.01 5,300
Nov 10, 2023 23.19 23.61 23.19 23.60 23.60 3,000
Nov 9, 2023 23.00 24.00 23.00 24.00 24.00 500
Nov 8, 2023 26.30 28.93 22.50 22.50 22.50 11,000
Nov 7, 2023 26.85 28.00 25.50 27.18 27.18 3,400
Nov 6, 2023 24.50 26.79 24.50 26.79 26.79 2,900
Nov 3, 2023 26.50 26.50 26.50 26.50 26.50 400
Nov 2, 2023 27.61 27.61 25.69 26.50 26.50 1,600
Nov 1, 2023 27.11 27.11 27.11 27.11 27.11 500
Oct 31, 2023 27.00 28.10 27.00 27.11 27.11 3,400
Oct 30, 2023 28.32 28.32 27.26 27.65 27.65 3,500
Oct 27, 2023 29.00 29.00 28.00 28.00 28.00 800
Oct 26, 2023 30.00 30.03 28.75 29.00 29.00 3,000
Oct 25, 2023 29.00 30.00 28.80 30.00 30.00 1,400
Oct 24, 2023 27.50 28.97 27.00 28.97 28.97 3,100
Oct 23, 2023 28.25 28.80 27.50 27.50 27.50 7,000
Oct 20, 2023 30.39 31.00 29.21 29.24 29.24 5,100
Oct 19, 2023 31.03 31.03 30.75 30.95 30.95 3,000
Oct 18, 2023 31.04 31.04 30.43 30.85 30.85 1,700
Oct 17, 2023 30.55 31.40 30.48 31.40 31.40 2,600
Oct 16, 2023 29.00 30.80 29.00 30.70 30.70 4,000
Oct 13, 2023 29.31 29.31 29.31 29.31 29.31 800
Oct 12, 2023 28.00 28.90 27.96 28.90 28.90 3,600
Oct 11, 2023 29.91 30.67 27.53 27.93 27.93 3,500
Oct 10, 2023 29.35 30.50 29.30 30.50 30.50 3,700
Oct 9, 2023 29.00 29.31 28.12 28.90 28.90 4,800
Oct 6, 2023 29.20 29.20 28.47 28.70 28.70 1,700
Oct 5, 2023 30.00 31.41 28.85 28.85 28.85 2,700
Oct 4, 2023 29.50 29.50 29.50 29.50 29.50 700
Oct 3, 2023 30.00 30.00 28.50 28.99 28.99 2,000
Oct 2, 2023 30.52 30.52 30.52 30.52 30.52 -
Sep 29, 2023 30.99 31.50 30.52 30.52 30.52 2,300
Sep 28, 2023 32.79 33.28 32.00 32.00 32.00 3,700
Sep 27, 2023 31.00 34.00 31.00 34.00 34.00 9,500
Sep 26, 2023 32.50 32.50 32.50 32.50 32.50 -
Sep 25, 2023 32.50 32.50 32.50 32.50 32.50 -
Sep 22, 2023 32.50 32.50 32.50 32.50 32.50 100
Sep 21, 2023 32.50 32.50 32.50 32.50 32.50 -
Sep 20, 2023 31.77 32.50 31.77 32.50 32.50 900
Sep 19, 2023 34.20 34.20 32.00 32.55 32.55 1,400
Sep 18, 2023 34.72 34.72 34.72 34.72 34.72 1,100
Sep 15, 2023 32.02 33.69 32.02 33.69 33.69 1,000
Sep 14, 2023 32.00 32.48 32.00 32.48 32.48 1,000
Sep 13, 2023 32.49 32.49 32.49 32.49 32.49 700
Sep 12, 2023 30.00 30.00 30.00 30.00 30.00 400
Sep 11, 2023 32.86 32.86 32.86 32.86 32.86 300
Sep 8, 2023 32.00 32.86 32.00 32.86 32.86 900
Sep 7, 2023 33.61 33.61 33.61 33.61 33.61 -
Sep 6, 2023 33.61 33.61 33.61 33.61 33.61 -
Sep 5, 2023 33.61 33.61 33.61 33.61 33.61 400
Sep 1, 2023 34.00 34.00 34.00 34.00 34.00 -
Aug 31, 2023 34.00 34.00 34.00 34.00 34.00 -
Aug 30, 2023 34.00 34.00 34.00 34.00 34.00 100
Aug 29, 2023 33.70 34.00 33.70 34.00 34.00 600
Aug 28, 2023 34.00 34.00 34.00 34.00 34.00 -
Aug 25, 2023 34.00 34.00 34.00 34.00 34.00 300
Aug 24, 2023 34.75 34.75 34.75 34.75 34.75 -
Aug 23, 2023 35.56 36.50 34.75 34.75 34.75 1,000
Aug 22, 2023 33.95 35.58 33.95 35.20 35.20 1,100
Aug 21, 2023 34.11 35.04 34.11 34.38 34.38 2,700
Aug 18, 2023 35.16 35.16 35.16 35.16 35.16 100
Aug 17, 2023 35.16 35.16 35.16 35.16 35.16 -
Aug 16, 2023 35.16 35.16 35.16 35.16 35.16 -
Aug 15, 2023 35.16 35.16 35.16 35.16 35.16 -
Aug 14, 2023 35.16 35.16 35.16 35.16 35.16 -
Aug 11, 2023 35.16 35.16 35.16 35.16 35.16 100
Aug 10, 2023 35.16 35.16 35.16 35.16 35.16 100
Aug 9, 2023 35.16 35.16 35.16 35.16 35.16 -
Aug 8, 2023 35.16 35.16 35.16 35.16 35.16 200
Aug 7, 2023 35.99 36.00 35.99 36.00 36.00 1,200
Aug 4, 2023 35.50 36.50 35.50 36.50 36.50 500
Aug 3, 2023 36.00 36.00 35.69 35.69 35.69 800
Aug 2, 2023 35.00 35.00 35.00 35.00 35.00 100
Aug 1, 2023 35.00 35.00 35.00 35.00 35.00 500
Jul 31, 2023 36.28 36.28 35.00 35.00 35.00 1,100
Jul 28, 2023 36.67 36.67 36.00 36.00 36.00 700
Jul 27, 2023 36.64 36.64 36.64 36.64 36.64 100
Jul 26, 2023 37.38 37.38 37.38 37.38 37.38 -
Jul 25, 2023 37.38 37.38 37.38 37.38 37.38 300
Jul 24, 2023 36.85 36.85 36.85 36.85 36.85 200
Jul 21, 2023 36.41 36.41 36.40 36.40 36.40 500
Jul 20, 2023 36.48 36.48 36.48 36.48 36.48 -
Jul 19, 2023 37.70 37.70 36.48 36.48 36.48 900
Jul 18, 2023 35.15 38.73 35.15 38.73 38.73 1,100
Jul 17, 2023 34.95 34.95 34.95 34.95 34.95 -
Jul 14, 2023 34.95 34.95 34.95 34.95 34.95 100
Jul 13, 2023 34.95 34.95 34.95 34.95 34.95 -
Jul 12, 2023 34.95 34.95 34.95 34.95 34.95 500
Jul 11, 2023 35.00 35.00 35.00 35.00 35.00 300
Jul 10, 2023 35.68 35.68 35.68 35.68 35.68 300
Jul 7, 2023 35.68 35.68 35.68 35.68 35.68 -
Jul 6, 2023 35.68 35.68 35.68 35.68 35.68 300
Jul 5, 2023 35.68 35.68 35.68 35.68 35.68 -
Jul 3, 2023 35.68 35.68 35.68 35.68 35.68 -
Jun 30, 2023 35.68 35.68 35.68 35.68 35.68 -
Jun 29, 2023 35.68 35.68 35.68 35.68 35.68 -
Jun 28, 2023 35.68 35.68 35.68 35.68 35.68 -
Jun 27, 2023 35.70 37.27 35.04 35.68 35.68 5,400
Jun 26, 2023 34.80 35.47 34.80 35.47 35.47 600
Jun 23, 2023 35.09 35.09 34.03 34.03 34.03 800
Jun 22, 2023 35.84 35.94 35.84 35.94 35.94 700
Jun 21, 2023 36.90 36.90 36.90 36.90 36.90 100
Jun 20, 2023 36.90 36.90 36.90 36.90 36.90 -
Jun 16, 2023 36.90 36.90 36.90 36.90 36.90 -
Jun 15, 2023 36.90 36.90 36.90 36.90 36.90 -
Jun 14, 2023 36.90 36.90 36.90 36.90 36.90 -
Jun 13, 2023 36.90 36.90 36.90 36.90 36.90 -
Jun 12, 2023 36.90 36.90 36.90 36.90 36.90 -
Jun 9, 2023 36.90 36.90 36.90 36.90 36.90 300
Jun 8, 2023 34.10 34.10 34.10 34.10 34.10 -
Jun 7, 2023 34.10 34.10 34.10 34.10 34.10 -
Jun 6, 2023 34.06 34.10 34.05 34.10 34.10 2,300
Jun 5, 2023 35.60 35.60 35.60 35.60 35.60 -
Jun 2, 2023 35.60 35.60 35.60 35.60 35.60 -
Jun 1, 2023 35.60 35.60 35.60 35.60 35.60 -
May 31, 2023 35.60 35.60 35.60 35.60 35.60 -
May 30, 2023 35.60 35.60 35.60 35.60 35.60 400
May 26, 2023 36.51 36.51 36.51 36.51 36.51 -
May 25, 2023 36.51 36.51 36.51 36.51 36.51 -
May 24, 2023 36.51 36.51 36.51 36.51 36.51 -
May 23, 2023 36.51 36.51 36.51 36.51 36.51 -
May 22, 2023 36.51 36.51 36.51 36.51 36.51 -
May 19, 2023 36.51 36.51 36.51 36.51 36.51 200
May 18, 2023 36.51 36.51 36.51 36.51 36.51 -
May 17, 2023 36.00 36.51 36.00 36.51 36.51 700
May 16, 2023 33.97 36.89 33.97 36.89 36.89 2,100
May 15, 2023 33.21 34.53 33.21 34.53 34.53 600
May 12, 2023 35.30 36.00 34.36 36.00 36.00 2,400
May 11, 2023 31.70 36.00 30.18 36.00 36.00 5,900
May 10, 2023 34.84 34.84 33.90 33.90 33.90 2,400
May 9, 2023 35.61 35.61 35.61 35.61 35.61 500
May 8, 2023 38.26 38.32 37.00 37.00 37.00 2,500
May 5, 2023 40.50 40.50 40.50 40.50 40.50 -
May 4, 2023 40.50 40.50 40.50 40.50 40.50 -
May 3, 2023 40.50 40.50 40.50 40.50 40.50 100
May 2, 2023 40.50 40.50 40.50 40.50 40.50 -
May 1, 2023 40.50 40.50 40.50 40.50 40.50 -
Apr 28, 2023 40.50 40.50 40.50 40.50 40.50 -
Apr 27, 2023 40.46 40.50 38.95 40.50 40.50 2,800
Apr 26, 2023 37.02 40.29 37.02 40.29 40.29 900
Apr 25, 2023 40.13 40.13 40.13 40.13 40.13 -
Apr 24, 2023 40.13 40.13 40.13 40.13 40.13 -
Apr 21, 2023 40.13 40.13 40.13 40.13 40.13 -
Apr 20, 2023 40.13 40.13 40.13 40.13 40.13 -
Apr 19, 2023 40.63 40.63 40.04 40.13 40.13 700

Related Tickers

ATAT Atour Lifestyle Holdings Limited
17.39
+2.17%
 
HTHT H World Group Limited
37.36
-1.01%
 
LUXH LuxUrban Hotels Inc.
0.9100
-14.95%
 
SOND Sonder Holdings Inc.
4.9450
+2.28%
 
HLT Hilton Worldwide Holdings Inc.
198.82
-0.83%
 
MAR Marriott International, Inc.
236.30
-0.91%