Intergroup Corporation (INTG)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.57 | -2.67354596623 | 21.32 | 22.175 | 20.67 | 12334 | 21.43972369 | CS |
| 4 | -0.34 | -1.61213845424 | 21.09 | 22.84 | 20.65 | 6540 | 21.66250461 | CS |
| 12 | -0.98 | -4.50989415555 | 21.73 | 24.665 | 19.5 | 8498 | 21.86212329 | CS |
| 26 | -4.08 | -16.4317358035 | 24.83 | 25.4 | 19 | 6223 | 21.83461069 | CS |
| 52 | -15.9 | -43.3833560709 | 36.65 | 36.67 | 16.2723 | 4159 | 22.75939052 | CS |
| 156 | -24.06 | -53.6933720152 | 44.81 | 59 | 16.2723 | 2727 | 34.70980092 | CS |
| 260 | -9.08 | -30.4391552129 | 29.83 | 61.61 | 16.2723 | 2353 | 35.19828967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 20.75 | -0.25 | -1.19 | 21 | 21.2 | 20.67 | 6568 |
| 1721946900 | 21 | -0.38 | -1.78 | 21.25 | 21.85 | 21 | 11095 |
| 1721860500 | 21.38 | -0.32 | -1.47 | 21.6 | 21.85 | 21.12 | 25889 |
| 1721774100 | 21.7 | 0.34 | 1.59 | 21.4 | 22.175 | 21.35 | 23142 |
| 1721687700 | 21.36 | -0.34 | -1.57 | 21.58 | 21.58 | 21.36 | 262 |
| 1721428500 | 21.7 | -0.06 | -0.28 | 21.9 | 21.9 | 21.32 | 1539 |
| 1721342100 | 21.76 | -0.12 | -0.55 | 21.5 | 21.83 | 21.5 | 10911 |
| 1721255700 | 21.88 | -0.23 | -1.04 | 22 | 22 | 21.825 | 3522 |
| 1721169300 | 22.11 | 0.01 | 0.05 | 22.0001 | 22.11 | 22.0001 | 412 |
| 1721082900 | 22.1 | -0.08 | -0.36 | 22.69 | 22.69 | 21.245 | 6936 |
| 1720823700 | 22.18 | 0 | 0.00 | 21.85 | 22.18 | 21.62 | 491 |
| 1720737300 | 22.18 | 0.08 | 0.36 | 22.1 | 22.3 | 22 | 7564 |
| 1720650900 | 22.1 | 0.22 | 1.01 | 21.88 | 22.84 | 21.85 | 3366 |
| 1720564500 | 21.88 | -0.16 | -0.73 | 22 | 22.7265 | 21.4 | 13429 |
| 1720478100 | 22.04 | 0.79 | 3.72 | 21.25 | 22.04 | 21.05 | 8550 |
| 1720218900 | 21.25 | 0.05 | 0.24 | 21.02 | 21.32 | 21.02 | 3858 |
| 1720040640 | 21.2 | -0.05 | -0.24 | 21.2 | 21.2 | 21.2 | 784 |
| 1719959700 | 21.25 | 0 | 0.00 | 21.68 | 21.68 | 21.25 | 14 |
| 1719873300 | 21.25 | 0.03 | 0.14 | 21.1 | 21.25 | 20.65 | 2705 |
| 1719614100 | 21.22 | 0 | 0.00 | 21.22 | 21.22 | 21.22 | 0 |
| 1719527700 | 21.22 | -0.26 | -1.21 | 21.48 | 21.64 | 20.61 | 6244 |
| 1719441300 | 21.48 | -0.26 | -1.20 | 21.57 | 21.75 | 21.25 | 3086 |
| 1719354900 | 21.74 | 0.05 | 0.23 | 21.63 | 21.75 | 21.2 | 4742 |
| 1719268500 | 21.69 | -0.06 | -0.28 | 21.75 | 21.93 | 21.38 | 6175 |
| 1719009300 | 21.75 | 0.2 | 0.93 | 21.6 | 21.81 | 21.5 | 7796 |
| 1718922900 | 21.55 | -0.03 | -0.14 | 21.31 | 21.655 | 21.15 | 11839 |
| 1718750100 | 21.58 | -0.2 | -0.92 | 21.3 | 21.83 | 21.03 | 15457 |
| 1718663700 | 21.78 | 0.2 | 0.93 | 21.44 | 22.275 | 21.4001 | 8831 |
| 1718404500 | 21.58 | 0.68 | 3.25 | 20.75 | 21.58 | 19.545 | 15716 |
| 1718318100 | 20.9 | 0.45 | 2.20 | 20.04 | 21.15 | 20.04 | 4340 |
| 1718231700 | 20.45 | 0.14 | 0.69 | 20.98 | 20.98 | 20.45 | 105 |
| 1718145300 | 20.31 | 0.02 | 0.10 | 20.25 | 20.7 | 20.25 | 2901 |
| 1718058900 | 20.29 | -0.47 | -2.26 | 20.82 | 21.18 | 20.11 | 12981 |
| 1717799700 | 20.76 | -1.63 | -7.28 | 22.67 | 22.67 | 20.33 | 22035 |
| 1717713300 | 22.39 | 0.23 | 1.04 | 22.58 | 22.67 | 22.14 | 4841 |
| 1717626900 | 22.16 | -0.15 | -0.67 | 22.43 | 22.48 | 22 | 18924 |
| 1717540500 | 22.31 | -0.41 | -1.80 | 22.6 | 22.79 | 22.14 | 7244 |
| 1717454100 | 22.72 | 0.58 | 2.62 | 22.1 | 22.72 | 21.51 | 11436 |
| 1717194900 | 22.14 | -0.74 | -3.23 | 22.5 | 22.5 | 21.7 | 3972 |
| 1717108500 | 22.88 | 0.25 | 1.10 | 22.62 | 22.88 | 21.61 | 7120 |
| 1717022100 | 22.63 | 0.05 | 0.22 | 22.5 | 22.63 | 20.95 | 20447 |
| 1716935700 | 22.58 | 0.46 | 2.08 | 22.37 | 22.88 | 20.78 | 17658 |
| 1716590100 | 22.12 | -2.32 | -9.49 | 24.44 | 24.44 | 22.05 | 12855 |
| 1716503700 | 24.44 | 0.5 | 2.09 | 24.6 | 24.665 | 23.7 | 5526 |
| 1716417300 | 23.94 | 1.01 | 4.40 | 22.74 | 23.96 | 22.1 | 14701 |
| 1716330900 | 22.93 | 1.09 | 4.99 | 21.85 | 22.95 | 20.78 | 16423 |
| 1716244500 | 21.84 | 0.16 | 0.74 | 21.76 | 22.2 | 21.4 | 5367 |
| 1715985300 | 21.68 | -0.22 | -1.00 | 21.6798 | 22.21 | 21.51 | 7950 |
| 1715898900 | 21.9 | -1.54 | -6.57 | 23.65 | 23.65 | 21.79 | 2935 |
| 1715812500 | 23.44 | -0.04 | -0.17 | 23.1 | 23.6 | 22.53 | 10533 |
| 1715726100 | 23.48 | 0.73 | 3.21 | 22.75 | 23.48 | 22.65 | 14125 |
| 1715639700 | 22.75 | 1.9 | 9.11 | 20.85 | 22.8 | 20.675 | 7885 |
| 1715380500 | 20.85 | 0.43 | 2.11 | 20.35 | 21.3 | 20.35 | 7275 |
| 1715294100 | 20.42 | 0.47 | 2.36 | 19.75 | 20.8 | 19.5 | 7615 |
| 1715207700 | 19.95 | -0.33 | -1.63 | 19.9 | 20.615 | 19.87 | 10043 |
| 1715121300 | 20.28 | 0.16 | 0.80 | 19.92 | 20.5 | 19.92 | 6725 |
| 1715034900 | 20.12 | -2.23 | -9.98 | 22.35 | 22.35 | 19.92 | 13102 |
| 1714775700 | 22.35 | 0.6 | 2.76 | 21.73 | 22.76 | 21.69 | 3214 |
| 1714689300 | 21.75 | 0.38 | 1.78 | 21.5 | 21.89 | 21.5 | 1271 |
| 1714602900 | 21.37 | 0.74 | 3.59 | 20.64 | 21.37 | 20.49 | 4057 |
| 1714516500 | 20.63 | -1.05 | -4.84 | 21.6 | 21.99 | 19.555 | 8007 |
| 1714430100 | 21.68 | -0.26 | -1.19 | 22 | 22.2 | 21.68 | 10648 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
