INTG - The InterGroup Corporation

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201931.7432.9031.7431.7431.74263
Feb 19, 201932.8432.8432.8432.8432.84-
Feb 15, 201932.8432.8432.8432.8432.84700
Feb 14, 201931.7732.3431.7331.7331.731,600
Feb 13, 201931.7931.7931.7931.7931.79100
Feb 12, 201931.7931.7931.7931.7931.79100
Feb 11, 201931.7931.7931.7931.7931.79700
Feb 08, 201933.6033.6033.6033.6033.60100
Feb 07, 201933.6033.6033.6033.6033.60100
Feb 06, 201933.5033.6033.5033.6033.60500
Feb 05, 201933.5033.6632.4133.0033.001,700
Feb 04, 201932.1733.0032.1733.0033.001,400
Feb 01, 201931.5031.5031.5031.5031.50100
Jan 31, 201932.5533.0031.5031.5031.501,100
Jan 30, 201931.5832.9431.5832.0532.05600
Jan 29, 201931.6531.6531.6531.6531.65500
Jan 28, 201932.2032.2032.2032.2032.20-
Jan 25, 201932.2032.2032.2032.2032.20-
Jan 24, 201932.2032.2032.2032.2032.20-
Jan 23, 201932.1732.6032.1732.2032.201,200
Jan 22, 201932.0332.0332.0332.0332.03100
Jan 18, 201932.0332.0332.0332.0332.03500
Jan 17, 201930.0830.0830.0830.0830.08100
Jan 16, 201930.0830.0830.0830.0830.08500
Jan 15, 201930.0030.0030.0030.0030.00100
Jan 14, 201931.1531.1531.1531.1531.15200
Jan 11, 201931.4531.4531.4531.4531.45100
Jan 10, 201931.4531.4531.4531.4531.45400
Jan 09, 201932.1832.1832.1832.1832.18100
Jan 08, 201932.1832.1832.1832.1832.18100
Jan 07, 201932.1832.1832.1832.1832.18100
Jan 04, 201932.1832.1832.1832.1832.18100
Jan 03, 201932.1832.1832.1832.1832.18100
Jan 02, 201932.1832.1832.1832.1832.18200
Dec 31, 201833.0033.0032.1832.1832.18700
Dec 28, 201832.9933.0032.5132.5132.511,500
Dec 27, 201831.5434.4031.5433.0933.097,800
Dec 26, 201831.5431.5431.5431.5431.54200
Dec 24, 201831.5431.5431.5431.5431.54-
Dec 21, 201831.6131.6131.0131.5431.541,600
Dec 20, 201830.6333.0030.3033.0033.001,100
Dec 19, 201830.4030.4030.4030.4030.40200
Dec 18, 201832.0032.0032.0032.0032.00400
Dec 17, 201832.4932.5032.1432.5032.501,200
Dec 14, 201832.0033.0032.0033.0033.001,800
Dec 13, 201830.8030.8030.8030.8030.80500
Dec 12, 201833.6233.6233.6233.6233.62100
Dec 11, 201833.6233.6233.6233.6233.62100
Dec 10, 201832.1533.6232.0033.6233.627,800
Dec 07, 201833.3133.4432.1033.0033.002,000
Dec 06, 201832.0033.3731.9833.3733.371,200
Dec 04, 201830.8032.7030.8031.7031.701,900
Dec 03, 201832.3332.8932.1232.5232.521,000
Nov 30, 201833.0333.1032.7133.1033.10700
Nov 29, 201832.2032.3732.2032.3732.37700
Nov 28, 201831.8033.9031.8033.7133.711,700
Nov 27, 201831.2033.5530.5733.3933.392,900
Nov 26, 201831.7831.7831.7831.7831.78100
Nov 23, 201831.7831.7831.7831.7831.78-
Nov 21, 201830.0031.8530.0031.7831.783,200
Nov 20, 201828.8830.3028.8830.0030.002,600
Nov 19, 201829.5729.5729.5729.5729.57100
Nov 16, 201829.4429.5729.4429.5729.57600
Nov 15, 201831.0631.0631.0631.0631.06100
Nov 14, 201831.0631.0631.0631.0631.06300
Nov 13, 201832.9532.9532.9532.9532.95100
Nov 12, 201834.1034.1031.4632.9532.951,000
Nov 09, 201834.8735.1033.8034.5634.562,100
Nov 08, 201833.3833.3833.3833.3833.38100
Nov 07, 201833.3833.3833.3833.3833.38-
Nov 06, 201830.6533.3829.3733.3833.383,900
Nov 05, 201830.0430.7330.0430.7330.731,400
Nov 02, 201829.2629.2629.2629.2629.26600
Nov 01, 201830.6530.6530.6530.6530.65-
Oct 31, 201830.6530.6530.6530.6530.65200
Oct 30, 201830.6530.6530.6530.6530.65-
Oct 29, 201830.6530.6530.6530.6530.65100
Oct 26, 201830.6530.6530.6530.6530.65100
Oct 25, 201830.6530.6530.6530.6530.65100
Oct 24, 201831.0031.1430.6530.6530.651,300
Oct 23, 201831.1331.7631.1331.7631.76600
Oct 22, 201834.5334.5334.5334.5334.53-
Oct 19, 201834.5334.5334.5334.5334.53200
Oct 18, 201834.0834.0834.0834.0834.08-
Oct 17, 201834.0834.0834.0834.0834.08-
Oct 16, 201834.0834.0834.0834.0834.08400
Oct 15, 201831.5032.0031.5032.0032.00800
Oct 12, 201832.4832.4832.4832.4832.48200
Oct 11, 201834.9134.9134.9134.9134.91-
Oct 10, 201834.9134.9134.9134.9134.91-
Oct 09, 201834.9134.9134.9134.9134.91-
Oct 08, 201834.9134.9134.9134.9134.91-
Oct 05, 201836.1036.1034.8034.9134.911,100
Oct 04, 201834.8134.8134.8034.8134.81500
Oct 03, 201834.8034.8034.8034.8034.80300
Oct 02, 201835.1035.1035.0035.0035.00400
Oct 01, 201835.1835.1835.0035.0035.00700
Sep 28, 201835.0035.0035.0035.0035.00-
Sep 27, 201834.5336.1033.8835.0035.00900
Sep 26, 201833.9533.9533.9533.9533.95-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...