Intergroup Cp The (NQ: INTG )

22.05 -1.35 (-5.77%)
Streaming Delayed Price Updated: 2:17 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 22.69 23.00 21.88 22.05 5,049 -1.35(-5.77%)
Feb 29, 2024 23.04 23.40 22.75 23.40 3,777 -0.25(-1.06%)
Feb 27, 2024 23.65 348 +0.17(+0.72%)
Feb 26, 2024 22.10 23.85 22.10 23.48 6,292 +1.78(+8.20%)
Feb 23, 2024 20.77 21.70 20.73 21.70 1,910 +0.68(+3.24%)
Feb 15, 2024 21.02 29 -0.47(-2.19%)
Feb 14, 2024 20.11 21.80 20.06 21.49 3,501 +1.19(+5.88%)
Feb 13, 2024 20.53 20.94 20.30 20.30 1,121 -1.26(-5.86%)
Feb 08, 2024 21.56 82 -0.71(-3.19%)
Feb 07, 2024 22.00 23.50 22.00 22.27 2,337 -0.37(-1.63%)
Feb 02, 2024 22.64 61 -0.76(-3.25%)
Jan 30, 2024 23.40 208 -1.60(-6.40%)
Jan 29, 2024 25.40 25.40 25.00 25.00 1,302 +0.50(+2.04%)
Jan 25, 2024 24.50 386 +1.07(+4.57%)
Jan 24, 2024 25.89 25.89 23.43 23.43 11,919 -1.47(-5.91%)
Jan 23, 2024 25.00 25.19 24.34 24.90 8,082 -0.10(-0.40%)
Jan 22, 2024 25.12 25.12 24.48 25.00 1,555 -0.14(-0.54%)
Jan 19, 2024 23.40 25.14 23.40 25.14 1,715 +0.84(+3.44%)
Jan 18, 2024 24.30 24.30 24.30 24.30 703 -0.29(-1.18%)
Jan 17, 2024 23.99 24.59 23.50 24.59 6,363 +0.39(+1.61%)
Jan 16, 2024 24.95 24.95 24.00 24.20 6,878 -0.78(-3.12%)
Jan 12, 2024 26.68 26.68 24.23 24.98 6,708 -0.02(-0.08%)
Jan 11, 2024 22.80 25.98 22.80 25.00 1,834 +0.30(+1.21%)
Jan 10, 2024 23.55 24.70 23.55 24.70 1,118 +1.10(+4.66%)
Jan 09, 2024 22.51 23.80 22.00 23.60 6,373 +1.72(+7.86%)
Jan 08, 2024 22.12 22.30 19.70 21.88 4,195 +0.11(+0.51%)
Jan 05, 2024 21.77 21.77 21.75 21.77 505 +1.18(+5.73%)
Jan 04, 2024 20.79 22.60 19.60 20.59 4,415 +0.27(+1.32%)
Jan 03, 2024 18.02 21.28 18.02 20.32 2,554 +0.53(+2.69%)
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.