Intergroup Cp The (NQ: INTG )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 25, 2022 | 46.00 | 440 | -1.27(-2.69%) | |||
| Nov 23, 2022 | 47.97 | 48.66 | 47.27 | 47.27 | 1,199 | +0.25(+0.53%) |
| Nov 18, 2022 | 47.02 | 122 | -2.88(-5.77%) | |||
| Nov 15, 2022 | 49.90 | 6 | -0.10(-0.20%) | |||
| Nov 14, 2022 | 51.31 | 51.31 | 50.00 | 50.00 | 531 | +0.97(+1.98%) |
| Nov 11, 2022 | 49.51 | 49.54 | 49.03 | 49.03 | 682 | +0.03(+0.06%) |
| Nov 10, 2022 | 47.82 | 49.00 | 47.82 | 49.00 | 689 | +1.16(+2.42%) |
| Nov 09, 2022 | 47.84 | 47.84 | 47.84 | 47.84 | 540 | +1.11(+2.38%) |
| Nov 08, 2022 | 44.66 | 49.00 | 44.66 | 46.73 | 2,304 | -2.92(-5.88%) |
| Nov 04, 2022 | 49.65 | 15 | -0.66(-1.31%) | |||
| Nov 01, 2022 | 50.31 | 10 | -0.12(-0.24%) | |||
| Oct 28, 2022 | 50.43 | 112 | +0.10(+0.20%) | |||
| Oct 27, 2022 | 48.87 | 51.10 | 48.87 | 50.33 | 2,840 | +0.93(+1.88%) |
| Oct 26, 2022 | 48.97 | 49.71 | 48.97 | 49.40 | 1,004 | +0.40(+0.82%) |
| Oct 24, 2022 | 49.00 | 1 | -2.00(-3.92%) | |||
| Oct 21, 2022 | 51.00 | 51.00 | 51.00 | 51.00 | 1,133 | -0.90(-1.73%) |
| Oct 20, 2022 | 50.51 | 51.90 | 50.51 | 51.90 | 952 | -0.10(-0.19%) |
| Oct 18, 2022 | 52.00 | 62 | +1.50(+2.97%) | |||
| Oct 17, 2022 | 50.70 | 50.70 | 50.50 | 50.50 | 294 | +0.27(+0.54%) |
| Oct 14, 2022 | 51.00 | 51.70 | 50.23 | 50.23 | 1,127 | -2.72(-5.14%) |
| Oct 13, 2022 | 52.49 | 52.95 | 52.25 | 52.95 | 3,026 | +0.55(+1.05%) |
| Oct 12, 2022 | 50.23 | 52.40 | 50.21 | 52.40 | 1,643 | +0.00(+0.00%) |
| Oct 11, 2022 | 50.99 | 53.10 | 50.99 | 52.40 | 2,987 | +3.36(+6.85%) |
| Oct 10, 2022 | 49.04 | 49.04 | 49.04 | 49.04 | 227 | -0.46(-0.93%) |
| Oct 07, 2022 | 51.00 | 51.00 | 49.50 | 49.50 | 1,392 | -1.50(-2.94%) |
| Oct 06, 2022 | 52.50 | 52.50 | 51.00 | 51.00 | 680 | -0.50(-0.97%) |
| Oct 05, 2022 | 52.00 | 54.66 | 51.50 | 51.50 | 5,607 | -2.40(-4.45%) |
| Oct 04, 2022 | 50.20 | 56.40 | 50.20 | 53.90 | 8,038 | +2.66(+5.19%) |
| Sep 30, 2022 | 51.24 | 55 | +0.24(+0.47%) | |||
| Sep 23, 2022 | 51.00 | 89 | -0.72(-1.39%) | |||
| Sep 16, 2022 | 51.72 | 4 | +2.59(+5.27%) | |||
| Sep 14, 2022 | 49.13 | 56 | -0.87(-1.74%) | |||
| Sep 07, 2022 | 50.00 | 116 | -1.02(-2.00%) | |||
| Sep 02, 2022 | 51.02 | 64 | +0.02(+0.04%) |
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.