INTG - The InterGroup Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201930.3530.3530.3230.3530.35731
Jul 18, 201930.0030.0030.0030.0030.00400
Jul 17, 201930.1530.2530.0030.1030.10700
Jul 16, 201930.1630.1630.0130.1630.161,100
Jul 15, 201929.9329.9629.9329.9629.96600
Jul 12, 201930.5230.8030.1630.1630.164,500
Jul 11, 201930.4030.4030.4030.4030.40400
Jul 10, 201931.2031.2531.0531.1331.132,800
Jul 09, 201931.3531.3731.2031.3731.37900
Jul 08, 201930.9531.1030.9531.1031.10800
Jul 05, 201930.6530.6530.6530.6530.65300
Jul 03, 201931.3931.4030.6630.6630.66500
Jul 02, 201931.2331.2531.0831.2531.25600
Jul 01, 201929.9931.0029.9931.0031.001,700
Jun 28, 201931.5031.5030.6730.6730.672,800
Jun 27, 201931.4931.5031.4931.5031.50800
Jun 26, 201930.3231.0030.3231.0031.001,300
Jun 25, 201931.1931.2030.3830.3830.382,400
Jun 24, 201931.2431.2531.0631.1031.101,400
Jun 21, 201931.2431.2531.1031.1031.10800
Jun 20, 201931.2531.2531.1031.1031.10900
Jun 19, 201931.0031.0831.0031.0031.001,200
Jun 18, 201931.2431.2531.2031.2031.20900
Jun 17, 201931.5031.5031.3431.3431.341,000
Jun 14, 201931.4931.5031.4231.4231.42900
Jun 13, 201931.0031.1830.9930.9930.991,100
Jun 12, 201931.2231.2231.2231.2231.22-
Jun 11, 201931.0031.2530.9931.2231.224,900
Jun 10, 201930.8331.0030.8330.9930.991,600
Jun 07, 201930.9931.0030.8330.8330.831,400
Jun 06, 201931.0031.0030.9230.9930.991,500
Jun 05, 201931.0031.0030.9231.0031.001,300
Jun 04, 201931.0031.0031.0031.0031.00300
Jun 03, 201931.0031.0031.0031.0031.00300
May 31, 201931.0031.0030.8730.9230.921,700
May 30, 201930.6531.0030.6531.0031.001,400
May 29, 201930.6531.0030.5030.9030.901,500
May 28, 201930.4330.9030.4330.5030.503,100
May 24, 201930.3730.5029.9630.5030.503,300
May 23, 201931.0031.0329.7530.5130.519,800
May 22, 201930.8832.8030.5531.2031.202,000
May 21, 201930.6330.6330.3730.3730.37200
May 20, 201931.3831.3831.3831.3831.38200
May 17, 201931.4131.4131.4131.4131.41-
May 16, 201931.4131.4131.4131.4131.41100
May 15, 201932.0032.0032.0032.0032.00100
May 14, 201932.0032.0032.0032.0032.00900
May 13, 201931.8531.8531.8531.8531.851,000
May 10, 201931.0032.0031.0031.6131.612,700
May 09, 201930.8231.8530.8231.8431.845,900
May 08, 201929.8031.5029.8030.7630.762,900
May 07, 201930.6630.9830.6030.6030.602,800
May 06, 201930.5031.5030.3230.6130.615,300
May 03, 201930.4530.9030.4530.7030.702,800
May 02, 201930.4030.8030.4030.8030.803,000
May 01, 201930.7030.8030.1630.1630.162,900
Apr 30, 201931.0031.4131.0031.4131.412,700
Apr 29, 201931.0031.3531.0031.2431.243,000
Apr 26, 201931.4432.9631.4332.0932.094,400
Apr 25, 201931.5031.5031.5031.5031.50100
Apr 24, 201931.1231.5031.1231.5031.50900
Apr 23, 201930.7031.3129.9731.3131.313,100
Apr 22, 201930.6030.6530.6030.6530.65500
Apr 18, 201930.7031.3430.0031.1431.147,300
Apr 17, 201930.7031.0530.2430.7030.702,300
Apr 16, 201930.5330.9930.4530.9930.992,400
Apr 15, 201930.5330.5330.5330.5330.53300
Apr 12, 201930.5330.6230.1330.3930.391,500
Apr 11, 201930.6831.3530.1530.5030.502,200
Apr 10, 201930.2730.2730.2730.2730.27400
Apr 09, 201929.8231.3529.8230.7730.774,700
Apr 08, 201931.2031.2030.6530.6530.65700
Apr 05, 201929.9330.3029.9330.3030.30700
Apr 04, 201930.3030.3030.3030.3030.30300
Apr 03, 201930.0730.0729.5629.9729.972,200
Apr 02, 201930.4930.4929.9630.4330.432,300
Apr 01, 201930.2030.5229.7529.9729.972,000
Mar 29, 201930.2030.7930.0130.7030.704,100
Mar 28, 201930.4130.4130.4130.4130.41-
Mar 27, 201930.5030.5030.4130.4130.41400
Mar 26, 201930.5030.5030.5030.5030.50600
Mar 25, 201930.3531.3030.3530.5030.503,900
Mar 22, 201930.5030.5030.5030.5030.50-
Mar 21, 201930.5030.5030.3730.5030.502,700
Mar 20, 201930.4431.5029.5031.2231.221,600
Mar 19, 201929.4630.0629.1029.5629.562,500
Mar 18, 201929.5030.0029.3729.6129.611,400
Mar 15, 201929.9031.1629.4031.1631.16900
Mar 14, 201930.2630.2630.2630.2630.26100
Mar 13, 201930.2630.2630.2630.2630.26-
Mar 12, 201930.2630.2630.2630.2630.26100
Mar 11, 201930.2630.2630.2630.2630.26500
Mar 08, 201930.1530.1530.1530.1530.15200
Mar 07, 201929.2029.2029.2029.2029.20300
Mar 06, 201929.2529.2529.2529.2529.25100
Mar 05, 201929.2529.2529.2529.2529.25100
Mar 04, 201929.2529.2529.2529.2529.25100
Mar 01, 201931.5031.5029.2529.2529.25700
Feb 28, 201931.4931.5030.5331.5031.50600
Feb 27, 201931.5031.5031.5031.5031.501,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...