$INTG: The Intergroup Corporation - Common Stock
2024-02-27 INTG 2024-02-27 21:03:14 0.00 0.00 0.72% 2024-02-28 INTG 2024-02-28 06:01:11 37.59 9.52 0.72% INTG 2024-02-28 08:01:04 25.41 9.52 0.72% INTG 2024-02-28 10:01:12 25.41 9.46 0.72% INTG 2024-02-28 11:01:02 25.41 22.00 0.38% INTG 2024-02-28 14:01:16 25.16 22.00 0.38% INTG 2024-02-28 17:01:04 25.41 21.46 -0.64% INTG 2024-02-28 18:01:09 25.41 21.46 -0.63% INTG 2024-02-28 19:01:12 25.42 14.49 -0.63% INTG 2024-02-28 21:05:22 0.00 0.00 -0.63% 2024-02-29 INTG 2024-02-29 06:01:09 37.35 9.45 -0.63% INTG 2024-02-29 08:01:15 25.41 9.45 -0.63% INTG 2024-02-29 09:01:10 25.41 9.40 -0.63% INTG 2024-02-29 10:01:20 25.41 6.77 -0.63% INTG 2024-02-29 11:01:09 25.85 22.72 -0.63% INTG 2024-02-29 12:01:21 25.85 23.00 -0.63% INTG 2024-02-29 13:01:04 25.34 22.82 -0.63% INTG 2024-02-29 14:01:17 25.34 22.52 -0.63% INTG 2024-02-29 15:01:05 25.34 22.40 -0.63% INTG 2024-02-29 16:01:20 25.34 23.20 -0.63% INTG 2024-02-29 17:00:58 23.87 23.03 -0.63% INTG 2024-02-29 18:01:17 23.87 16.40 -0.64% INTG 2024-02-29 19:01:10 25.34 16.40 -0.64% INTG 2024-02-29 21:06:09 0.00 0.00 -0.64% 2024-03-01 INTG 2024-03-01 06:01:15 37.19 9.42 -0.64% INTG 2024-03-01 08:01:16 25.34 9.42 -0.64% INTG 2024-03-01 09:01:15 25.34 9.36 -0.64% INTG 2024-03-01 11:01:08 25.34 22.47 -0.43% INTG 2024-03-01 15:01:19 24.83 22.05 -5.57% INTG 2024-03-01 16:01:17 24.25 21.54 -8.43% INTG 2024-03-01 17:01:02 24.25 21.54 -6.98% INTG 2024-03-01 18:01:10 24.25 21.54 -7.01% 2024-03-04 INTG 2024-03-04 00:06:21 0.00 0.00 -7.01% INTG 2024-03-04 06:01:31 34.58 8.76 -7.01% INTG 2024-03-04 08:01:17 24.25 19.70 -7.01% INTG 2024-03-04 11:01:01 24.17 21.39 0.90% INTG 2024-03-04 13:01:05 23.99 21.39 0.90% INTG 2024-03-04 15:00:59 23.00 21.39 3.85% INTG 2024-03-04 17:01:06 0.00 16.27 0.38% INTG 2024-03-04 18:01:11 34.81 16.27 0.41% INTG 2024-03-04 21:05:38 0.00 0.00 0.41% 2024-03-05 INTG 2024-03-05 06:01:12 35.19 8.86 0.41% INTG 2024-03-05 09:01:00 35.41 8.86 0.41% INTG 2024-03-05 11:00:59 23.00 19.92 0.41% INTG 2024-03-05 12:01:20 23.00 19.94 0.41% INTG 2024-03-05 13:01:07 23.00 19.96 0.41% INTG 2024-03-05 15:01:02 23.00 20.05 0.41% INTG 2024-03-05 16:01:10 21.99 19.92 0.41% INTG 2024-03-05 17:00:57 0.00 16.27 0.41% INTG 2024-03-05 18:01:07 23.96 16.27 0.41% INTG 2024-03-05 21:04:16 0.00 0.00 0.41% 2024-03-06 INTG 2024-03-06 06:01:26 34.14 8.61 0.41% INTG 2024-03-06 08:01:35 23.96 8.61 0.41% INTG 2024-03-06 11:01:07 21.99 19.35 0.00% INTG 2024-03-06 13:00:59 21.99 19.34 0.00% INTG 2024-03-06 14:01:48 21.99 20.17 1.90% INTG 2024-03-06 15:01:01 21.99 19.34 1.90% INTG 2024-03-06 17:01:11 0.00 16.27 -4.38% INTG 2024-03-06 18:01:05 34.36 16.27 -4.52% INTG 2024-03-06 21:06:11 0.00 0.00 -4.52% INTG 2024-03-06 22:04:44 34.36 16.27 -4.52% 2024-03-07 INTG 2024-03-07 06:01:23 32.60 8.26 -4.52% INTG 2024-03-07 10:01:08 32.80 8.22 -4.52% INTG 2024-03-07 11:01:03 21.99 19.32 -4.52% INTG 2024-03-07 17:01:02 0.00 16.40 -4.52% INTG 2024-03-07 18:01:16 32.80 16.40 -4.73% INTG 2024-03-07 21:04:55 0.00 0.00 -4.73% 2024-03-08 INTG 2024-03-08 06:01:21 32.18 8.11 -4.73% INTG 2024-03-08 10:01:16 32.39 8.11 -4.73% INTG 2024-03-08 11:01:08 21.99 19.66 -4.73% INTG 2024-03-08 14:01:19 20.72 19.66 -1.17% INTG 2024-03-08 15:01:05 20.72 19.66 -1.22% INTG 2024-03-08 16:01:11 20.63 19.66 -2.54% INTG 2024-03-08 17:01:08 21.00 16.27 -1.80% INTG 2024-03-08 18:01:08 20.63 8.11 -1.83% INTG 2024-03-08 19:01:08 22.23 8.11 -1.83% INTG 2024-03-08 21:04:10 0.00 0.00 -1.83% INTG 2024-03-08 22:03:59 22.23 8.11 -1.83% 2024-03-11 INTG 2024-03-11 00:08:12 0.00 0.00 -1.83% INTG 2024-03-11 05:00:57 31.55 7.95 -1.83% INTG 2024-03-11 07:01:06 22.23 7.95 -1.83% INTG 2024-03-11 10:01:31 21.99 18.46 3.26% INTG 2024-03-11 11:01:13 20.78 18.46 3.26% INTG 2024-03-11 12:01:11 20.24 18.48 -1.73% INTG 2024-03-11 14:01:18 20.24 18.46 -1.73% INTG 2024-03-11 15:01:07 20.24 18.48 -1.73% INTG 2024-03-11 16:01:13 20.25 16.27 -0.74% INTG 2024-03-11 17:01:02 20.24 16.27 -0.76% INTG 2024-03-11 18:01:10 21.99 16.27 -0.76% INTG 2024-03-11 20:01:06 0.00 0.00 -0.76% 2024-03-12 INTG 2024-03-12 05:01:05 31.31 7.93 -0.76% INTG 2024-03-12 07:01:03 21.99 7.93 -0.76% INTG 2024-03-12 08:01:26 21.99 7.89 -0.76% INTG 2024-03-12 10:01:21 21.99 20.28 3.53% INTG 2024-03-12 11:01:14 20.90 20.02 2.92% INTG 2024-03-12 12:01:08 20.50 20.02 2.92% INTG 2024-03-12 13:01:16 20.50 20.00 2.92% INTG 2024-03-12 14:01:13 20.30 20.00 3.07% INTG 2024-03-12 16:01:17 34.41 22.10 13.55% INTG 2024-03-12 17:01:10 35.35 8.85 12.39% INTG 2024-03-12 20:01:18 0.00 0.00 12.39% 2024-03-13 INTG 2024-03-13 05:01:09 35.59 8.97 12.39% INTG 2024-03-13 09:01:08 35.81 8.97 12.39% INTG 2024-03-13 10:01:23 23.96 22.22 4.62% INTG 2024-03-13 11:01:13 23.96 21.53 -0.96% INTG 2024-03-13 13:01:09 23.99 21.53 -0.96% INTG 2024-03-13 14:01:13 23.99 22.38 -0.05% INTG 2024-03-13 15:01:06 25.84 23.16 4.62% INTG 2024-03-13 16:01:08 38.47 24.05 11.22% INTG 2024-03-13 17:00:59 38.47 16.27 9.87% INTG 2024-03-13 20:01:15 0.00 0.00 9.87% 2024-03-14 INTG 2024-03-14 05:01:05 39.10 9.91 9.87% INTG 2024-03-14 09:01:02 39.35 9.85 9.87% INTG 2024-03-14 10:01:19 27.06 23.37 0.00% INTG 2024-03-14 11:01:15 27.06 24.06 0.00% INTG 2024-03-14 12:01:24 26.79 23.60 -2.46% INTG 2024-03-14 13:01:10 26.79 23.60 -3.89% INTG 2024-03-14 14:01:15 26.79 23.88 -2.68% INTG 2024-03-14 16:01:21 26.79 23.89 -0.98% INTG 2024-03-14 17:01:03 26.79 23.89 -0.89% INTG 2024-03-14 18:01:09 26.79 21.26 -0.89% INTG 2024-03-14 20:01:06 0.00 0.00 -0.89% 2024-03-15 INTG 2024-03-15 05:01:06 38.75 9.76 -0.89% INTG 2024-03-15 07:01:07 26.79 21.26 -0.89% INTG 2024-03-15 10:01:19 26.79 24.40 0.08% INTG 2024-03-15 11:01:02 26.53 23.50 -3.46% INTG 2024-03-15 12:01:12 26.53 23.50 -1.91% INTG 2024-03-15 13:01:08 26.17 23.75 -2.32% INTG 2024-03-15 14:01:16 23.05 22.25 -7.52% INTG 2024-03-15 15:01:03 22.47 20.82 -10.89% INTG 2024-03-15 16:01:14 22.28 19.05 -10.69% INTG 2024-03-15 17:01:09 21.98 19.05 -7.71% INTG 2024-03-15 18:01:04 22.58 19.05 -7.71% INTG 2024-03-15 20:01:10 0.00 0.00 -7.71% 2024-03-18 INTG 2024-03-18 05:01:06 22.83 8.92 -7.71% INTG 2024-03-18 08:01:27 0.00 0.00 -7.71% INTG 2024-03-18 09:01:01 30.31 13.71 -7.71% INTG 2024-03-18 10:01:54 22.66 20.21 2.79% INTG 2024-03-18 12:01:16 22.37 20.20 2.79% INTG 2024-03-18 15:00:59 21.99 20.20 2.38% INTG 2024-03-18 16:01:21 22.37 20.67 -2.71% INTG 2024-03-18 17:01:08 22.37 20.67 -3.03% INTG 2024-03-18 18:01:09 22.37 8.71 -3.03% INTG 2024-03-18 20:01:09 0.00 0.00 -3.03% 2024-03-19 INTG 2024-03-19 05:00:55 33.52 8.45 -3.03% INTG 2024-03-19 06:01:23 21.96 8.45 -3.03% INTG 2024-03-19 10:01:11 21.99 19.15 -1.24% INTG 2024-03-19 11:01:07 21.01 19.49 -1.33% INTG 2024-03-19 12:01:15 21.49 19.78 1.47% INTG 2024-03-19 13:01:10 21.49 20.03 1.47% INTG 2024-03-19 14:01:31 20.99 19.78 -0.41% INTG 2024-03-19 15:01:13 21.20 20.03 0.14% INTG 2024-03-19 16:01:20 21.20 8.29 -1.84% INTG 2024-03-19 17:00:54 33.08 8.29 -1.90% INTG 2024-03-19 20:01:11 0.00 0.00 -1.90% 2024-03-20 INTG 2024-03-20 05:01:17 32.89 8.34 -1.90% INTG 2024-03-20 09:01:10 42.36 8.29 -1.90% INTG 2024-03-20 10:01:26 21.00 18.53 -0.90% INTG 2024-03-20 11:00:55 21.41 19.71 1.47% INTG 2024-03-20 12:01:21 23.31 21.03 3.41% INTG 2024-03-20 14:01:23 23.31 21.03 2.70% INTG 2024-03-20 15:01:08 23.27 21.71 4.79% INTG 2024-03-20 16:01:28 35.19 22.00 7.63% INTG 2024-03-20 17:01:00 35.19 16.27 7.78% INTG 2024-03-20 20:01:19 0.00 0.00 7.78% 2024-03-21 INTG 2024-03-21 05:01:09 35.44 8.99 7.78% INTG 2024-03-21 08:01:14 35.67 8.93 7.78% INTG 2024-03-21 10:01:21 24.60 21.51 0.29% INTG 2024-03-21 11:01:12 24.60 22.01 0.29% INTG 2024-03-21 13:01:04 24.60 22.01 2.42% INTG 2024-03-21 15:01:03 22.12 20.14 -0.72% INTG 2024-03-21 16:01:13 0.00 21.17 -3.38% INTG 2024-03-21 17:01:07 35.38 21.17 -3.14% INTG 2024-03-21 18:01:01 35.38 16.27 -3.14% INTG 2024-03-21 20:01:16 0.00 0.00 -3.14% 2024-03-22 INTG 2024-03-22 05:00:58 34.33 8.65 -3.14% INTG 2024-03-22 08:01:15 34.55 8.65 -3.14% INTG 2024-03-22 10:01:28 21.93 20.54 1.48% INTG 2024-03-22 11:01:08 21.93 20.53 1.48% INTG 2024-03-22 12:01:18 22.70 21.02 -0.45% INTG 2024-03-22 13:01:04 24.23 22.00 1.84% INTG 2024-03-22 14:01:07 24.23 22.00 1.97% INTG 2024-03-22 15:01:02 24.86 22.50 4.17% INTG 2024-03-22 16:01:11 35.99 22.50 5.78% INTG 2024-03-22 17:01:01 35.99 16.27 5.97% INTG 2024-03-22 20:01:17 0.00 0.00 5.97% 2024-03-25 INTG 2024-03-25 05:01:10 36.38 9.17 5.97% INTG 2024-03-25 09:00:57 36.61 9.17 5.97% INTG 2024-03-25 10:01:29 25.18 22.38 0.00% INTG 2024-03-25 12:01:20 25.44 22.08 0.05% INTG 2024-03-25 13:01:08 24.92 23.20 0.51% INTG 2024-03-25 14:01:15 25.14 22.46 -1.20% INTG 2024-03-25 15:01:17 24.87 22.36 -1.30% INTG 2024-03-25 16:01:11 25.44 22.21 -1.76% INTG 2024-03-25 17:00:57 36.79 9.20 -1.66% INTG 2024-03-25 20:01:14 0.00 0.00 -1.66% 2024-03-26 INTG 2024-03-26 05:00:59 35.78 9.01 -1.66% INTG 2024-03-26 08:01:10 36.00 9.01 -1.66% INTG 2024-03-26 10:01:18 24.75 22.00 -0.04% INTG 2024-03-26 12:01:18 22.00 20.52 -4.37% INTG 2024-03-26 13:00:59 22.00 20.52 -2.84% INTG 2024-03-26 15:00:58 22.45 20.38 -2.84% INTG 2024-03-26 16:01:09 0.00 20.81 -4.76% INTG 2024-03-26 17:00:52 21.79 8.73 -4.84% INTG 2024-03-26 20:00:59 0.00 0.00 -4.84% 2024-03-27 INTG 2024-03-27 05:00:58 23.33 8.67 -4.84% INTG 2024-03-27 09:01:07 34.26 8.57 -4.84% INTG 2024-03-27 10:01:15 23.65 21.75 1.69% INTG 2024-03-27 11:01:04 23.65 21.80 1.69% INTG 2024-03-27 12:01:28 23.65 21.27 1.69% INTG 2024-03-27 13:01:11 23.65 22.00 3.69% INTG 2024-03-27 15:00:51 23.65 22.30 3.69% INTG 2024-03-27 16:00:58 21.87 0.00 0.31% INTG 2024-03-27 17:00:53 21.86 8.76 0.33% INTG 2024-03-27 18:01:08 34.98 8.75 0.33% INTG 2024-03-27 20:01:07 0.00 0.00 0.33% 2024-03-28 INTG 2024-03-28 05:01:06 34.15 8.61 0.33% INTG 2024-03-28 09:01:02 34.37 8.60 0.33% INTG 2024-03-28 10:01:04 21.99 19.34 0.33% INTG 2024-03-28 11:01:05 23.31 21.28 0.05% INTG 2024-03-28 12:01:20 23.18 21.45 0.05% INTG 2024-03-28 13:01:02 23.18 21.00 0.09% INTG 2024-03-28 15:00:57 23.18 21.95 5.18% INTG 2024-03-28 16:01:16 22.30 22.20 4.48% INTG 2024-03-28 17:01:04 23.18 16.40 3.40% INTG 2024-03-28 20:01:01 0.00 0.00 3.40%