NASDAQ:INTG
Delisted
The Intergroup Corporation Stock Price (Quote)
$32.34
+0.0034 (+0.0105%)
At Close: Feb 07, 2020
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $32.34 | $37.43 | Friday, 7th Feb 2020 INTG stock ended at $32.34. This is 0.0105% more than the trading day before Thursday, 6th Feb 2020. During the day the stock fluctuated 0% from a day low at $32.34 to a day high of $32.34. |
| 90 days | $30.89 | $37.44 | |
| 52 weeks | $28.95 | $37.44 |
| Date | Open | High | Low | Close | Volume |
| Feb 07, 2020 | $32.34 | $32.34 | $32.34 | $32.34 | 15 |
| Feb 06, 2020 | $32.34 | $32.34 | $32.34 | $32.34 | 0 |
| Feb 05, 2020 | $33.38 | $33.38 | $32.34 | $32.34 | 203 |
| Feb 04, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 0 |
| Feb 03, 2020 | $35.00 | $35.00 | $35.00 | $35.00 | 13 |
| Jan 17, 2020 | $36.63 | $36.63 | $36.63 | $36.63 | 0 |
| Jan 16, 2020 | $35.99 | $36.63 | $35.99 | $36.63 | 650 |
| Jan 15, 2020 | $36.33 | $36.33 | $36.33 | $36.33 | 112 |
| Jan 14, 2020 | $37.17 | $37.17 | $37.17 | $37.17 | 167 |
| Jan 13, 2020 | $37.17 | $37.17 | $37.17 | $37.17 | 107 |
| Jan 10, 2020 | $37.25 | $37.25 | $36.59 | $36.59 | 743 |
| Jan 09, 2020 | $36.48 | $37.43 | $36.48 | $37.43 | 640 |
| Jan 08, 2020 | $35.98 | $36.01 | $35.98 | $35.99 | 1 596 |
| Jan 07, 2020 | $37.44 | $37.44 | $37.44 | $37.44 | 99 |
| Dec 05, 2019 | $36.00 | $36.07 | $36.00 | $36.07 | 566 |
| Dec 04, 2019 | $35.82 | $35.82 | $35.82 | $35.82 | 228 |
| Dec 03, 2019 | $36.31 | $36.31 | $36.03 | $36.10 | 1 191 |
| Dec 02, 2019 | $35.70 | $35.70 | $35.70 | $35.70 | 0 |
| Nov 29, 2019 | $36.01 | $36.04 | $35.70 | $35.70 | 1 276 |
| Nov 15, 2019 | $32.24 | $36.35 | $32.24 | $36.35 | 2 621 |
| Nov 14, 2019 | $30.89 | $30.89 | $30.89 | $30.89 | 350 |
| Nov 13, 2019 | $31.55 | $31.76 | $31.55 | $31.76 | 797 |
| Nov 12, 2019 | $32.13 | $32.13 | $32.13 | $32.13 | 504 |
| Nov 11, 2019 | $32.00 | $32.75 | $32.00 | $32.59 | 806 |
| Nov 08, 2019 | $30.38 | $32.78 | $30.38 | $32.43 | 1 876 |
