stockNASDAQ: INTG • 28 Days Updates
Intergroup Corporation (The) (INTG)
Showing Closing Date Range from Sep 11 to Oct 9, 2026.
Investor Relations:intgla.com
Price & Performance Trajectory
Intergroup Corporation (The)NASDAQ: INTG
Latest Close
$32.17
28 Days Updates Trajectory
Showing Closing Date Range from Sep 11 to Oct 9, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesINTG session performance
✓ Latest Close USD
$32.17
Latest session close
$-5.57vs period start
Period Return % % GAIN
-14.76%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$39.27 / $27.82
Period range envelope
$11.45channel spread
Total Volume SHARES
936.8K
Period turnover
Avg: 46.8K/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 09, 2026 | $32.17 | -0.34% | $33.87 | $32.17 | 25.5K |
| Oct 08, 2026 | $32.28 | +3.99% | $33.03 | $30.65 | 41.0K |
| Oct 07, 2026 | $31.04 | +8.46% | $31.04 | $28.81 | 47.5K |
| Oct 06, 2026 | $28.79 | +1.93% | $29.83 | $28.51 | 30.0K |
| Oct 05, 2026 | $28.25 | +1.20% | $29.00 | $27.82 | 36.5K |
| Oct 02, 2026 | $27.87 | -1.59% | $30.23 | $27.87 | 12.1K |
| Oct 01, 2026 | $28.32 | -4.90% | $30.90 | $28.32 | 18.1K |
| Sep 30, 2026 | $29.78 | -7.97% | $33.40 | $28.91 | 58.7K |
| Sep 29, 2026 | $32.36 | -1.64% | $34.77 | $31.30 | 103.0K |
| Sep 28, 2026 | $32.90 | -1.29% | $33.60 | $31.44 | 75.8K |
| Sep 25, 2026 | $33.33 | -9.38% | $36.73 | $33.29 | 34.1K |
| Sep 23, 2026 | $36.33 | -2.39% | $37.75 | $36.30 | 33.8K |
| Sep 22, 2026 | $37.22 | -2.16% | $38.14 | $36.89 | 68.2K |
| Sep 21, 2026 | $38.04 | +2.18% | $38.72 | $37.01 | 46.6K |
| Sep 18, 2026 | $37.23 | +0.98% | $38.28 | $37.15 | 27.8K |
Page 1 of 2