INTG - The InterGroup Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 09, 201936.0136.1336.0136.1336.13209
Dec 06, 201936.0036.0036.0036.0036.00600
Dec 05, 201936.0036.0736.0036.0736.07600
Dec 04, 201935.8235.8235.8235.8235.82200
Dec 03, 201936.3136.3136.0336.1036.101,200
Dec 02, 201935.7035.7035.7035.7035.70-
Nov 29, 201936.0136.0435.7035.7035.701,300
Nov 27, 201936.0036.0036.0036.0036.00-
Nov 26, 201935.7436.0035.7436.0036.00900
Nov 25, 201935.7536.0035.7535.9135.911,700
Nov 22, 201934.5234.5234.5234.5234.52200
Nov 21, 201935.5035.6334.7435.5035.502,200
Nov 20, 201936.9436.9436.9436.9436.94-
Nov 19, 201937.0337.0336.9436.9436.941,100
Nov 18, 201936.3536.5635.4136.5636.563,400
Nov 15, 201932.2436.3532.2436.3536.352,600
Nov 14, 201930.9030.9030.9030.9030.90400
Nov 13, 201931.5531.7631.5531.7631.76800
Nov 12, 201932.1332.1332.1332.1332.13500
Nov 11, 201932.0032.7432.0032.5932.59800
Nov 08, 201930.3832.7830.3832.4332.431,900
Nov 07, 201931.5531.5531.5531.5531.55100
Nov 06, 201931.5531.5531.5531.5531.55100
Nov 05, 201931.5531.5531.5531.5531.55-
Nov 04, 201931.5531.5531.5531.5531.55200
Nov 01, 201930.0030.0030.0030.0030.00100
Oct 31, 201929.4930.0029.4929.8529.851,300
Oct 30, 201929.7029.9929.7029.9329.93700
Oct 29, 201929.5529.7529.5029.7529.752,100
Oct 28, 201929.3529.9529.3529.8829.881,200
Oct 25, 201929.8130.0029.8130.0030.00600
Oct 24, 201929.5030.0029.5030.0030.001,600
Oct 23, 201929.7529.7529.7529.7529.75-
Oct 22, 201929.7529.7529.7529.7529.75200
Oct 21, 201929.4629.9929.2029.9929.993,700
Oct 18, 201929.7529.7529.5929.7529.752,200
Oct 17, 201929.7529.8329.7529.8329.831,700
Oct 16, 201929.7529.7529.7529.7529.751,900
Oct 15, 201929.7529.7529.3429.3429.342,000
Oct 14, 201929.7529.7529.7529.7529.751,900
Oct 11, 201929.7529.7529.7529.7529.75-
Oct 10, 201929.7529.7529.7529.7529.75500
Oct 09, 201929.7529.7529.7529.7529.75500
Oct 08, 201929.7229.7529.7229.7529.751,100
Oct 07, 201929.3529.8329.3329.6529.653,200
Oct 04, 201929.3329.3329.3329.3329.33-
Oct 03, 201929.3329.3329.3329.3329.33-
Oct 02, 201930.0030.0029.3329.3329.33300
Oct 01, 201929.3129.3129.3129.3129.31300
Sep 30, 201929.7530.6029.7529.7629.769,800
Sep 27, 201929.7529.8429.7429.7529.7510,200
Sep 26, 201929.3029.8129.3029.7529.756,100
Sep 25, 201929.5229.5229.5229.5229.52200
Sep 24, 201929.7229.8329.7229.8329.833,800
Sep 23, 201929.7529.7529.7529.7529.75100
Sep 20, 201929.1129.7529.1129.7529.751,400
Sep 19, 201929.7029.7429.3129.5529.55700
Sep 18, 201929.3129.7529.3129.7529.751,900
Sep 17, 201929.3129.5729.3129.5429.541,000
Sep 16, 201929.3429.3429.3429.3429.34200
Sep 13, 201929.4429.7529.4429.7129.711,400
Sep 12, 201929.3129.7529.3129.6829.682,000
Sep 11, 201929.8229.8229.8229.8229.82-
Sep 10, 201929.8629.9029.8129.8229.823,600
Sep 09, 201930.1130.2529.7829.7829.784,500
Sep 06, 201928.9530.2528.9530.1630.163,600
Sep 05, 201929.0829.0829.0829.0829.08-
Sep 04, 201929.0829.0829.0829.0829.08-
Sep 03, 201929.0129.0829.0029.0829.083,400
Aug 30, 201929.1129.1129.1129.1129.11200
Aug 29, 201929.2529.2629.1129.2629.262,300
Aug 28, 201929.2529.2529.2529.2529.25-
Aug 27, 201929.2129.2529.2129.2529.25400
Aug 26, 201929.2129.6929.2129.5429.541,500
Aug 23, 201929.6329.6329.6329.6329.63-
Aug 22, 201929.6329.6329.6329.6329.63-
Aug 21, 201929.6229.6329.5029.6329.633,200
Aug 20, 201929.6229.6229.6229.6229.62-
Aug 19, 201929.6229.6229.6229.6229.62-
Aug 16, 201929.6229.6229.6229.6229.62100
Aug 15, 201929.7429.7829.7429.7829.781,200
Aug 14, 201929.7129.7129.7129.7129.71400
Aug 13, 201929.7529.8429.7129.7129.7110,500
Aug 12, 201929.7529.8129.7529.8129.81200
Aug 09, 201929.7129.9429.7129.8129.812,100
Aug 08, 201930.0030.0029.6229.6229.622,000
Aug 07, 201929.9230.0029.7229.7529.759,700
Aug 06, 201930.1930.1929.7229.9629.9613,700
Aug 05, 201930.1530.3929.7229.7529.753,300
Aug 02, 201930.2730.2730.2730.2730.27200
Aug 01, 201930.6930.6930.3030.3030.301,000
Jul 31, 201930.3530.3530.1030.1030.101,400
Jul 30, 201930.5030.5030.5030.5030.501,000
Jul 29, 201929.9430.4029.9430.4030.401,200
Jul 26, 201929.7029.7029.7029.7029.70100
Jul 25, 201930.5530.5829.7029.7029.702,900
Jul 24, 201931.5031.5031.3531.4431.441,300
Jul 23, 201930.4130.8530.4130.8530.851,200
Jul 22, 201930.8530.8530.8530.8530.85300
Jul 19, 201930.3530.8630.2030.8630.86800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...