$INTG: The Intergroup Corporation - Common Stock
2024-12-03 INTG 2024-12-03 17:01:48 14.94 14.50 2.90% INTG 2024-12-03 18:02:24 14.93 5.80 2.04% 2024-12-04 INTG 2024-12-04 06:02:15 23.24 5.89 2.04% INTG 2024-12-04 08:02:15 23.38 5.89 2.04% INTG 2024-12-04 09:01:42 14.93 5.85 0.00% INTG 2024-12-04 11:01:49 15.77 14.00 -0.14% INTG 2024-12-04 12:02:21 15.54 14.41 -3.66% INTG 2024-12-04 13:01:49 14.73 14.00 -1.76% INTG 2024-12-04 14:02:17 14.55 14.00 -1.76% INTG 2024-12-04 15:01:43 14.55 14.02 -3.38% INTG 2024-12-04 17:01:47 14.52 14.02 -3.23% INTG 2024-12-04 18:02:17 15.17 14.06 -1.92% INTG 2024-12-04 19:01:46 15.17 14.04 -1.92% 2024-12-05 INTG 2024-12-05 06:02:16 22.80 5.74 -1.92% INTG 2024-12-05 08:02:18 16.47 5.74 -1.92% INTG 2024-12-05 09:01:45 15.17 5.74 0.00% INTG 2024-12-05 11:01:46 14.55 14.02 -1.92% INTG 2024-12-05 12:02:16 14.53 14.02 -1.92% INTG 2024-12-05 15:01:52 14.53 14.02 -1.98% INTG 2024-12-05 17:01:47 14.53 14.00 -1.98% INTG 2024-12-05 18:02:19 14.87 14.00 -0.28% INTG 2024-12-05 19:01:50 14.87 5.74 -0.28% 2024-12-06 INTG 2024-12-06 06:02:13 22.73 5.72 -0.28% INTG 2024-12-06 08:02:20 16.36 5.72 -0.28% INTG 2024-12-06 09:01:48 14.87 5.72 0.00% INTG 2024-12-06 11:01:46 14.55 14.00 0.00% INTG 2024-12-06 16:02:22 14.55 14.27 0.00% INTG 2024-12-06 17:01:50 14.55 14.08 0.77% INTG 2024-12-06 18:02:25 15.23 14.00 -0.35% INTG 2024-12-06 19:01:45 15.23 5.72 -0.35% 2024-12-09 INTG 2024-12-09 00:04:55 0.00 0.00 -0.35% INTG 2024-12-09 06:02:15 22.65 5.70 -0.35% INTG 2024-12-09 08:02:42 15.23 5.70 -0.35% INTG 2024-12-09 09:01:49 15.23 5.70 0.00% INTG 2024-12-09 12:02:20 14.55 13.75 -1.75% INTG 2024-12-09 13:01:44 14.33 13.75 -1.75% INTG 2024-12-09 15:01:52 14.33 13.50 -3.50% INTG 2024-12-09 16:02:24 14.12 13.50 -2.45% INTG 2024-12-09 17:01:49 14.33 14.00 0.49% INTG 2024-12-09 18:02:22 22.65 11.78 -0.49% 2024-12-10 INTG 2024-12-10 06:02:10 22.54 5.68 -0.49% INTG 2024-12-10 09:01:50 22.68 11.78 0.00% INTG 2024-12-10 10:02:20 22.68 5.68 0.00% INTG 2024-12-10 11:01:50 14.33 13.68 0.00% INTG 2024-12-10 13:01:51 14.33 13.78 -1.26% INTG 2024-12-10 16:02:23 14.33 13.78 0.56% INTG 2024-12-10 17:01:51 14.33 13.84 0.56% INTG 2024-12-10 18:02:23 15.24 5.68 0.49% INTG 2024-12-10 21:01:46 22.65 11.78 0.00% INTG 2024-12-10 22:04:19 15.24 5.68 0.49% 2024-12-11 INTG 2024-12-11 06:02:20 22.65 5.74 0.49% INTG 2024-12-11 09:01:46 16.54 5.70 0.00% INTG 2024-12-11 11:01:40 15.24 11.00 0.00% INTG 2024-12-11 12:02:06 14.33 13.65 -2.54% INTG 2024-12-11 17:01:37 14.33 13.85 -2.54% INTG 2024-12-11 18:01:59 22.80 14.02 0.35% INTG 2024-12-11 19:01:40 22.80 5.70 0.35% 2024-12-12 INTG 2024-12-12 06:04:57 22.73 5.72 0.35% INTG 2024-12-12 09:01:54 22.73 5.72 0.00% INTG 2024-12-12 10:02:09 22.88 5.72 0.00% INTG 2024-12-12 11:01:43 14.33 13.84 0.00% INTG 2024-12-12 12:02:03 14.33 13.80 0.00% INTG 2024-12-12 16:02:05 14.33 14.07 0.00% INTG 2024-12-12 17:01:30 14.32 13.84 -2.74% INTG 2024-12-12 18:02:15 14.98 13.80 -1.40% INTG 2024-12-12 19:01:48 14.98 13.83 -1.40% INTG 2024-12-12 21:01:39 14.98 5.72 -1.40% INTG 2024-12-12 22:04:45 0.00 0.00 -1.40% 2024-12-13 INTG 2024-12-13 06:02:22 22.41 5.64 -1.40% INTG 2024-12-13 09:01:47 16.26 5.64 0.00% INTG 2024-12-13 10:02:18 22.56 5.64 0.00% INTG 2024-12-13 11:01:41 14.33 13.85 -1.75% INTG 2024-12-13 15:01:38 14.33 13.77 -1.75% INTG 2024-12-13 17:01:32 14.21 13.81 -1.75% INTG 2024-12-13 18:02:02 22.43 5.61 0.64% 2024-12-16 INTG 2024-12-16 00:05:10 0.00 0.00 0.64% INTG 2024-12-16 06:02:09 22.56 5.71 0.64% INTG 2024-12-16 09:01:41 22.56 5.71 0.00% INTG 2024-12-16 10:02:14 22.70 5.68 0.00% INTG 2024-12-16 11:01:55 14.33 13.68 0.00% INTG 2024-12-16 13:01:34 14.33 13.75 0.00% INTG 2024-12-16 14:02:10 14.30 13.75 0.00% INTG 2024-12-16 15:01:37 14.27 13.75 0.00% INTG 2024-12-16 16:02:13 14.27 13.68 -1.56% INTG 2024-12-16 17:01:46 14.33 13.68 0.35% INTG 2024-12-16 18:02:20 15.62 13.96 1.27% INTG 2024-12-16 19:01:04 15.62 5.68 1.27% 2024-12-17 INTG 2024-12-17 06:02:05 22.64 5.70 -22.83% INTG 2024-12-17 07:05:08 22.64 5.70 -12.26% INTG 2024-12-17 09:03:33 16.69 5.70 0.00% INTG 2024-12-17 10:01:05 16.69 5.70 -6.62% INTG 2024-12-17 11:01:35 14.33 13.70 -1.69% INTG 2024-12-17 15:01:36 14.22 13.65 -3.81% INTG 2024-12-17 17:01:28 14.11 13.65 -3.81% INTG 2024-12-17 18:01:00 15.40 13.61 -1.40% INTG 2024-12-17 19:01:31 15.40 5.64 -1.40% 2024-12-18 INTG 2024-12-18 06:01:15 22.46 13.30 -1.40% INTG 2024-12-18 07:01:32 22.46 13.30 -3.51% INTG 2024-12-18 08:02:39 22.46 13.30 -2.88% INTG 2024-12-18 09:01:37 15.40 13.30 0.00% INTG 2024-12-18 10:01:17 15.40 13.30 -0.63% INTG 2024-12-18 11:01:33 14.19 13.31 -0.63% INTG 2024-12-18 13:01:21 14.33 13.56 -1.54% INTG 2024-12-18 14:01:01 14.19 13.56 -1.54% INTG 2024-12-18 15:01:32 14.19 12.90 -1.54% INTG 2024-12-18 16:01:19 14.33 12.91 -1.54% INTG 2024-12-18 18:01:04 15.40 13.51 0.85% INTG 2024-12-18 19:01:36 15.40 5.62 0.85% 2024-12-19 INTG 2024-12-19 06:01:10 22.51 13.47 -3.06% INTG 2024-12-19 09:01:44 16.69 13.47 0.00% INTG 2024-12-19 10:01:15 16.69 5.67 -3.13% INTG 2024-12-19 11:01:34 14.33 13.72 -2.78% INTG 2024-12-19 12:01:04 14.33 13.72 -1.21% INTG 2024-12-19 14:01:08 14.33 13.72 0.64% INTG 2024-12-19 15:01:31 14.33 13.72 -1.21% INTG 2024-12-19 16:01:01 14.33 13.49 -1.21% INTG 2024-12-19 17:01:33 14.33 13.57 -1.21% INTG 2024-12-19 18:01:05 15.94 12.57 0.64% 2024-12-20 INTG 2024-12-20 06:01:07 22.65 13.47 -1.69% INTG 2024-12-20 09:01:52 15.94 13.47 0.00% INTG 2024-12-20 11:01:35 14.33 13.47 -1.69% INTG 2024-12-20 14:00:59 14.28 13.47 -1.69% INTG 2024-12-20 15:01:32 14.15 13.47 -1.69% INTG 2024-12-20 16:01:09 14.33 13.70 -2.75% INTG 2024-12-20 17:01:28 14.28 13.99 -2.75% INTG 2024-12-20 18:01:05 15.71 12.27 -1.40% 2024-12-23 INTG 2024-12-23 00:04:00 0.00 0.00 -1.40% INTG 2024-12-23 06:01:33 22.33 5.62 -3.16% INTG 2024-12-23 09:01:11 15.71 12.27 1.05% INTG 2024-12-23 10:01:39 15.71 12.27 0.00% INTG 2024-12-23 11:01:11 14.33 13.30 0.00% INTG 2024-12-23 12:01:40 13.90 13.30 0.00% INTG 2024-12-23 13:01:07 13.80 13.41 0.00% INTG 2024-12-23 14:01:34 14.33 13.30 -1.75% INTG 2024-12-23 15:01:06 14.33 13.70 -1.82% INTG 2024-12-23 16:01:25 14.33 13.70 -2.11% INTG 2024-12-23 17:01:08 14.33 13.70 -0.56% INTG 2024-12-23 18:01:43 15.71 13.70 -0.57% INTG 2024-12-23 19:01:06 15.71 12.33 -2.28% 2024-12-24 INTG 2024-12-24 06:01:39 22.21 11.30 -21.14% INTG 2024-12-24 07:01:20 22.21 11.30 -6.19% INTG 2024-12-24 08:01:34 22.21 5.59 -5.48% INTG 2024-12-24 09:01:18 15.71 12.27 0.00% INTG 2024-12-24 10:01:36 15.71 12.27 -5.48% INTG 2024-12-24 11:01:04 14.33 12.90 1.28% INTG 2024-12-24 12:01:36 14.33 13.20 1.28% INTG 2024-12-24 13:01:03 14.33 13.20 0.00% INTG 2024-12-24 14:01:40 14.33 14.00 0.14% INTG 2024-12-24 15:01:09 15.55 5.60 2.29% INTG 2024-12-24 19:01:10 0.00 0.00 2.29% 2024-12-26 INTG 2024-12-26 06:01:35 22.72 12.58 3.51% INTG 2024-12-26 09:01:15 15.55 12.58 0.00% INTG 2024-12-26 10:01:33 16.32 12.58 0.00% INTG 2024-12-26 11:01:11 14.33 13.35 -3.65% INTG 2024-12-26 12:01:36 14.33 14.00 -3.65% INTG 2024-12-26 13:01:09 14.33 13.58 -3.87% INTG 2024-12-26 14:01:44 14.33 13.58 -0.14% INTG 2024-12-26 17:01:04 14.33 14.00 -0.14% INTG 2024-12-26 18:01:18 15.18 13.99 -0.14% INTG 2024-12-26 19:01:03 15.18 13.75 -0.14% 2024-12-27 INTG 2024-12-27 06:01:31 22.68 5.71 3.50% INTG 2024-12-27 08:01:29 22.68 5.71 -5.32% INTG 2024-12-27 09:01:02 16.15 5.71 0.00% INTG 2024-12-27 10:01:28 19.04 4.12 0.00% INTG 2024-12-27 11:01:04 14.33 13.51 0.21% INTG 2024-12-27 14:01:23 14.33 13.51 0.07% INTG 2024-12-27 17:01:01 14.33 13.75 0.07% INTG 2024-12-27 18:01:20 22.83 13.51 0.00% INTG 2024-12-27 19:00:56 22.83 5.71 0.00% 2024-12-30 INTG 2024-12-30 00:03:17 0.00 0.00 0.00% INTG 2024-12-30 06:00:50 22.68 5.72 -4.70% INTG 2024-12-30 07:00:47 22.68 12.35 -3.29% INTG 2024-12-30 08:00:54 22.68 12.35 -3.50% INTG 2024-12-30 09:00:47 22.68 12.35 0.00% INTG 2024-12-30 10:00:58 22.83 12.35 -4.63% INTG 2024-12-30 11:01:01 14.33 13.36 -2.59% INTG 2024-12-30 12:01:01 14.33 13.51 -1.89% INTG 2024-12-30 16:00:56 14.33 13.60 -1.89% INTG 2024-12-30 18:00:52 16.80 12.29 -0.49% 2024-12-31 INTG 2024-12-31 06:00:53 22.72 13.55 -2.10% INTG 2024-12-31 07:00:41 22.72 13.55 -2.38% INTG 2024-12-31 08:00:56 22.72 13.55 -2.31% INTG 2024-12-31 09:00:40 16.80 13.55 1.33% INTG 2024-12-31 10:00:54 16.80 13.55 0.63% INTG 2024-12-31 11:00:42 14.33 13.77 -1.68% INTG 2024-12-31 18:00:49 22.72 13.75 -1.48% 2025-01-01 INTG 2025-01-01 22:04:31 0.00 0.00 -1.48% 2025-01-02 INTG 2025-01-02 06:00:56 22.24 14.01 -0.21% INTG 2025-01-02 07:00:48 22.24 14.01 0.42% INTG 2025-01-02 08:00:50 22.24 13.60 0.49% INTG 2025-01-02 09:00:50 22.24 13.60 2.82% INTG 2025-01-02 10:00:57 22.38 12.60 0.63% INTG 2025-01-02 11:00:51 14.33 13.36 0.56% INTG 2025-01-02 12:00:55 14.33 13.59 0.56% INTG 2025-01-02 14:00:57 14.33 13.74 0.56% INTG 2025-01-02 15:00:47 14.33 13.65 0.56%