Intergroup Cp The (NQ: INTG )
21.80
-0.32
(-1.45%)
Streaming Delayed Price
Updated: 12:39 PM EDT, May 28, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 25, 2022 | 58.40 | 137 | -0.29(-0.49%) | |||
| Feb 24, 2022 | 54.32 | 58.69 | 54.98 | 58.69 | 937 | +2.69(+4.80%) |
| Feb 22, 2022 | 56.00 | 237 | +2.41(+4.50%) | |||
| Feb 18, 2022 | 53.59 | 0 | -1.66(-3.00%) | |||
| Feb 16, 2022 | 55.25 | 0 | +0.02(+0.04%) | |||
| Feb 14, 2022 | 55.23 | 14 | +0.19(+0.35%) | |||
| Feb 11, 2022 | 54.00 | 58.50 | 54.00 | 55.04 | 3,399 | +0.06(+0.11%) |
| Feb 09, 2022 | 54.98 | 6 | +1.21(+2.25%) | |||
| Feb 08, 2022 | 55.00 | 55.00 | 53.00 | 53.77 | 1,261 | -1.23(-2.24%) |
| Feb 07, 2022 | 53.50 | 55.00 | 53.50 | 55.00 | 1,828 | +2.77(+5.30%) |
| Feb 04, 2022 | 52.23 | 52.23 | 52.23 | 52.23 | 596 | +1.13(+2.21%) |
| Feb 03, 2022 | 51.53 | 51.10 | 734 | -1.45(-2.76%) | ||
| Feb 02, 2022 | 52.64 | 52.64 | 52.55 | 52.55 | 423 | -1.45(-2.69%) |
| Feb 01, 2022 | 52.74 | 54.90 | 52.20 | 54.00 | 1,959 | +0.50(+0.93%) |
| Jan 31, 2022 | 50.75 | 54.50 | 50.75 | 53.50 | 2,496 | +3.00(+5.94%) |
| Jan 28, 2022 | 50.49 | 50.50 | 50.49 | 50.50 | 679 | -0.01(-0.02%) |
| Jan 27, 2022 | 51.00 | 52.00 | 49.72 | 50.51 | 1,207 | +0.96(+1.94%) |
| Jan 24, 2022 | 49.55 | 10 | -1.15(-2.27%) | |||
| Jan 20, 2022 | 50.70 | 84 | -0.92(-1.78%) | |||
| Jan 19, 2022 | 51.20 | 51.62 | 51.20 | 51.62 | 455 | -2.71(-4.99%) |
| Jan 11, 2022 | 54.33 | 156 | +1.83(+3.49%) | |||
| Jan 10, 2022 | 49.51 | 52.50 | 49.51 | 52.50 | 529 | -1.50(-2.78%) |
| Jan 07, 2022 | 53.01 | 54.00 | 51.00 | 54.00 | 1,260 | +0.97(+1.82%) |
| Jan 06, 2022 | 56.19 | 56.19 | 53.03 | 53.03 | 1,088 | -3.24(-5.76%) |
| Jan 05, 2022 | 52.00 | 57.00 | 52.00 | 56.27 | 3,891 | +5.27(+10.34%) |
| Dec 31, 2021 | 51.00 | 51.00 | 51.00 | 136 | -0.01(-0.02%) | |
| Dec 30, 2021 | 51.55 | 51.55 | 51.01 | 51.01 | 560 | -1.20(-2.30%) |
| Dec 28, 2021 | 52.21 | 52.21 | 52.21 | 3,495 | +0.21(+0.40%) | |
| Dec 27, 2021 | 49.90 | 54.00 | 49.90 | 52.00 | 2,886 | +4.50(+9.47%) |
| Dec 23, 2021 | 47.50 | 47.50 | 47.50 | 47.50 | 275 | -1.00(-2.06%) |
| Dec 22, 2021 | 48.46 | 48.50 | 48.46 | 48.50 | 832 | -1.40(-2.81%) |
| Dec 21, 2021 | 49.90 | 49.90 | 47.80 | 49.90 | 2,110 | +0.00(+0.00%) |
| Dec 20, 2021 | 49.15 | 49.90 | 47.00 | 49.90 | 2,408 | -2.00(-3.85%) |
| Dec 17, 2021 | 44.50 | 52.00 | 42.50 | 51.90 | 18,136 | +8.04(+18.33%) |
| Dec 16, 2021 | 42.50 | 43.86 | 42.50 | 43.86 | 1,214 | -0.54(-1.22%) |
| Dec 15, 2021 | 44.00 | 44.85 | 41.55 | 44.40 | 11,188 | +0.93(+2.14%) |
| Dec 14, 2021 | 46.45 | 46.45 | 42.55 | 43.47 | 3,698 | -0.98(-2.20%) |
| Dec 13, 2021 | 45.00 | 46.30 | 44.45 | 44.45 | 781 | -1.99(-4.29%) |
| Dec 09, 2021 | 46.44 | 46.44 | 46.44 | 93 | -0.09(-0.19%) | |
| Dec 07, 2021 | 46.53 | 46.53 | 46.53 | 23 | -0.08(-0.17%) | |
| Dec 06, 2021 | 46.61 | 46.61 | 46.61 | 46.61 | 321 | -0.89(-1.87%) |
| Dec 03, 2021 | 47.50 | 47.50 | 47.50 | 47.50 | 259 | -1.00(-2.06%) |
| Dec 02, 2021 | 47.50 | 48.50 | 47.50 | 48.50 | 477 | +1.50(+3.19%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.