Intergroup Corp Rg
INTG
USD
STOCK MARKET:
NMS
Closed
 
...
Large gap with delayed quotes
Last quote
08/15/2026 - 02:00:00
Bid
08/14/2026 - 21:59:57
Bid
Volume 		Ask
08/14/2026 - 21:59:57
Ask
Volume
35.48
+0.31 ( +0.88% )
35.04
200
35.96
100
More information

History data

Date Local exchange time Volume Price
08/15/2026 02:00 � 35.48
08/14/2026 23:20 � 35.48
08/14/2026 22:30 � 35.48
08/14/2026 22:00 17 35.76
08/14/2026 22:00 � 35.48
08/14/2026 22:00 455 35.48
08/14/2026 21:59 30 35.64
08/14/2026 21:59 1 35.61
08/14/2026 21:59 100 35.61
08/14/2026 21:59 100 35.61
08/14/2026 21:59 9 35.41
08/14/2026 21:59 1 35.41
08/14/2026 21:59 374 35.41
08/14/2026 21:59 100 35.41
08/14/2026 21:59 16 35.42
08/14/2026 21:59 100 35.54
08/14/2026 21:59 14 35.47
08/14/2026 21:59 56 35.39
08/14/2026 21:59 4 35.39
08/14/2026 21:59 34 35.53
08/14/2026 21:59 40 35.52
08/14/2026 21:58 18 35.46
08/14/2026 21:58 39 35.36
08/14/2026 21:58 1 35.42
08/14/2026 21:58 14 35.43
08/14/2026 21:58 1 35.43
08/14/2026 21:58 100 35.43
08/14/2026 21:58 57 35.55
08/14/2026 21:58 37 35.55
08/14/2026 21:58 6 35.55
08/14/2026 21:58 4 35.49
08/14/2026 21:58 4 35.46
08/14/2026 21:58 4 35.46
08/14/2026 21:58 4 35.46
08/14/2026 21:58 19 35.44
08/14/2026 21:58 12 35.28
08/14/2026 21:58 18 35.44
08/14/2026 21:58 1 35.44
08/14/2026 21:58 18 35.39
08/14/2026 21:58 15 35.39
08/14/2026 21:58 23 35.39
08/14/2026 21:58 4 35.48
08/14/2026 21:58 17 35.48
08/14/2026 21:58 17 35.47
08/14/2026 21:58 40 35.44
08/14/2026 21:58 22 35.40
08/14/2026 21:58 7 35.38
08/14/2026 21:58 5 35.31
08/14/2026 21:58 8 35.31
08/14/2026 21:58 52 35.31
08/14/2026 21:58 3 35.32
08/14/2026 21:58 1 35.32
08/14/2026 21:58 104 35.38
08/14/2026 21:58 1 35.30
08/14/2026 21:58 15 35.29
08/14/2026 21:58 1 35.29
08/14/2026 21:58 96 35.49
08/14/2026 21:58 1 35.48
08/14/2026 21:58 1 35.35
08/14/2026 21:58 2 35.30
08/14/2026 21:57 20 35.04
08/14/2026 21:56 31 35.00
08/14/2026 21:56 3 35.29
08/14/2026 21:56 21 35.29
08/14/2026 21:54 20 35.12
08/14/2026 21:53 3 35.385
08/14/2026 21:47 2 35.06
08/14/2026 21:47 18 35.37
08/14/2026 21:38 2 35.15
08/14/2026 21:37 1 35.12
08/14/2026 21:32 1 35.11
08/14/2026 21:31 1 35.62
08/14/2026 21:30 1 35.385
08/14/2026 21:29 12 35.385
08/14/2026 21:29 45 35.385
08/14/2026 21:29 9 35.33
08/14/2026 21:12 10 35.33
08/14/2026 21:12 19 35.35
08/14/2026 20:52 100 35.40
08/14/2026 20:52 75 35.41
08/14/2026 20:51 5 35.41
08/14/2026 20:51 95 35.41
08/14/2026 20:44 1 35.52
08/14/2026 20:44 100 35.51
08/14/2026 20:44 6 35.40
08/14/2026 20:44 10 35.41
08/14/2026 20:44 1 35.41
08/14/2026 19:47 10 35.50
08/14/2026 19:47 1 35.50
08/14/2026 19:47 1 35.50
08/14/2026 19:47 1 35.49
08/14/2026 19:29 5 35.32
08/14/2026 19:29 1 35.32
08/14/2026 19:29 31 35.33
08/14/2026 19:29 69 35.33
08/14/2026 19:27 1 35.21
08/14/2026 19:25 1 35.38
08/14/2026 19:25 1 35.37
08/14/2026 19:25 1 35.37
08/14/2026 19:25 1 35.37
08/14/2026 19:25 1 35.37
08/14/2026 19:25 1 35.37
08/14/2026 19:22 9 35.38
08/14/2026 19:22 1 35.37
08/14/2026 19:20 1 35.28
08/14/2026 19:20 3 35.28
08/14/2026 19:20 1 35.20
08/14/2026 19:20 4 35.20
08/14/2026 19:20 1 35.20
08/14/2026 19:19 1 35.02
08/14/2026 19:19 25 35.01
08/14/2026 19:15 80 35.01
08/14/2026 19:15 20 35.02
08/14/2026 19:15 80 35.02
08/14/2026 19:08 2 35.01
08/14/2026 19:08 40 35.02
08/14/2026 19:08 100 35.03
08/14/2026 19:08 40 35.03
08/14/2026 19:07 80 35.02
08/14/2026 19:07 20 35.02
08/14/2026 19:07 20 35.02
08/14/2026 19:07 40 35.08
08/14/2026 19:07 40 35.09
08/14/2026 19:03 1 35.20
08/14/2026 19:03 99 35.20
08/14/2026 19:03 1 35.19
08/14/2026 19:02 5 35.10
08/14/2026 19:02 5 35.17
08/14/2026 19:02 1 35.18
08/14/2026 19:02 99 35.17
08/14/2026 19:02 100 35.17
08/14/2026 19:02 1 35.18
08/14/2026 19:02 1 35.48
08/14/2026 19:02 1 35.40
08/14/2026 19:02 50 35.18
08/14/2026 19:02 17 35.18
08/14/2026 19:01 1 35.49
08/14/2026 19:01 100 35.37
08/14/2026 19:01 100 35.48
08/14/2026 19:01 1 35.49
08/14/2026 19:01 80 35.49
08/14/2026 19:01 40 35.48
08/14/2026 19:01 40 35.47
08/14/2026 19:01 100 35.47
08/14/2026 19:01 40 35.46
08/14/2026 19:00 100 35.40
08/14/2026 19:00 12 35.30
08/14/2026 19:00 187 35.30
08/14/2026 19:00 1 35.30
08/14/2026 19:00 40 35.25
08/14/2026 19:00 40 35.26
08/14/2026 18:58 1 35.64
08/14/2026 18:58 1 35.64
08/14/2026 18:58 1 35.64
08/14/2026 18:58 1 35.55
08/14/2026 18:58 10 35.53
08/14/2026 18:58 5 35.53
08/14/2026 18:58 25 35.53
08/14/2026 18:58 5 35.53
08/14/2026 18:58 5 35.53
08/14/2026 18:56 30 35.73
08/14/2026 18:56 40 35.73
08/14/2026 18:56 100 35.60
08/14/2026 18:53 1 36.26
08/14/2026 18:53 100 36.27
08/14/2026 18:53 27 36.30
08/14/2026 18:52 11 36.11
08/14/2026 18:51 2 36.35
08/14/2026 18:49 1 36.65
08/14/2026 18:49 1 36.65
08/14/2026 18:49 1 36.24
08/14/2026 18:39 46 36.705
08/14/2026 18:26 100 36.31
08/14/2026 18:26 60 36.30
08/14/2026 18:26 41 36.30
08/14/2026 18:26 199 36.30
08/14/2026 18:26 100 36.29
08/14/2026 18:26 1 36.29
08/14/2026 18:25 25 36.20
08/14/2026 18:25 24 36.20
08/14/2026 18:25 76 36.21
08/14/2026 18:25 24 36.21
08/14/2026 18:25 1 36.345
08/14/2026 18:25 44 36.47
08/14/2026 18:25 42 36.30
08/14/2026 18:25 100 36.20
08/14/2026 18:25 1 36.40
08/14/2026 18:24 1 36.49
08/14/2026 18:24 1 36.28
08/14/2026 17:52 7 36.58
08/14/2026 17:33 20 36.14
08/14/2026 16:51 45 36.515
08/14/2026 16:35 1 36.18
08/14/2026 16:34 37 36.00
08/14/2026 16:32 1 36.14
08/14/2026 16:32 1 36.17
08/14/2026 16:32 1 36.18
08/14/2026 16:32 1 36.17
08/14/2026 16:32 1 36.16
08/14/2026 16:32 1 36.17
08/14/2026 16:32 1 36.17
08/14/2026 16:31 1 36.10
08/14/2026 16:31 1 36.11
08/14/2026 16:31 1 36.13
08/14/2026 16:31 1 36.14
08/14/2026 16:31 1 36.16
08/14/2026 16:31 1 36.15
08/14/2026 16:31 1 36.18
08/14/2026 16:31 1 36.20
08/14/2026 16:31 1 36.18
08/14/2026 16:31 1 36.18
08/14/2026 16:31 1 36.18
08/14/2026 16:30 1 36.14
08/14/2026 16:30 1 36.19
08/14/2026 16:30 1 36.20
08/14/2026 16:30 1 36.22
08/14/2026 16:30 1 36.22
08/14/2026 16:30 1 36.25
08/14/2026 16:29 1 36.47
08/14/2026 16:29 1 36.32
08/14/2026 16:28 129 36.00
08/14/2026 16:28 1 36.01
08/14/2026 16:24 1 36.30
08/14/2026 16:23 1 36.20
08/14/2026 16:23 1 36.20
08/14/2026 16:23 1 36.19
08/14/2026 16:23 10 36.19
08/14/2026 16:19 37 35.73
08/14/2026 16:18 37 35.71
08/14/2026 16:16 37 35.76
08/14/2026 16:15 1 35.73
08/14/2026 16:15 1 35.71
08/14/2026 16:15 1 35.71
08/14/2026 16:14 1 35.71
08/14/2026 16:14 1 35.78
08/14/2026 16:14 100 35.85
08/14/2026 16:14 1 35.85
08/14/2026 16:14 69 35.86
08/14/2026 16:14 31 35.86
08/14/2026 16:14 69 35.92
08/14/2026 16:14 26 35.92
08/14/2026 16:08 1 35.54
08/14/2026 16:08 1 35.54
08/14/2026 16:07 1 35.57
08/14/2026 16:07 1 35.54
08/14/2026 16:07 1 35.54
08/14/2026 16:07 1 35.54
08/14/2026 16:07 1 35.71
08/14/2026 16:07 1 35.72
08/14/2026 16:07 99 35.75
08/14/2026 16:07 1 35.75
08/14/2026 16:06 1 35.72
08/14/2026 16:06 41 35.70
08/14/2026 16:06 100 35.71
08/14/2026 16:06 100 35.71
08/14/2026 16:06 59 35.95
08/14/2026 16:05 100 35.75
08/14/2026 16:05 100 35.72
08/14/2026 16:05 100 35.81
08/14/2026 16:05 100 35.77
08/14/2026 16:05 100 35.77
08/14/2026 16:05 100 35.76
08/14/2026 16:05 97 36.12
08/14/2026 16:05 1 35.91
08/14/2026 16:05 2 35.91
08/14/2026 16:05 100 35.78
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:05 5 35.755
08/14/2026 16:04 1 35.18
08/14/2026 16:04 1 35.18
08/14/2026 16:04 1 35.08
08/14/2026 16:04 1 35.92
08/14/2026 16:04 1 35.92
08/14/2026 16:04 1 35.92
08/14/2026 16:04 1 35.92
08/14/2026 16:04 1 35.92
08/14/2026 15:52 50 35.58
08/14/2026 15:40 92 35.10
08/14/2026 15:40 1 35.05
08/14/2026 15:40 1 34.98
08/14/2026 15:40 1 35.09
08/14/2026 15:39 1 35.14
08/14/2026 15:39 1 35.20
08/14/2026 15:39 1 35.10
08/14/2026 15:38 1 35.78
08/14/2026 15:37 2 35.77
08/14/2026 15:37 1 34.93
08/14/2026 15:35 5 35.78
08/14/2026 15:35 5 35.78
08/14/2026 15:34 1 35.78
08/14/2026 15:34 35 35.82
08/14/2026 15:34 1 35.82
08/14/2026 15:33 19 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 25 35.83
08/14/2026 15:33 25 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 25 35.83
08/14/2026 15:33 25 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 25 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 5 35.83
08/14/2026 15:33 1 35.83
08/14/2026 15:33 1 35.73
08/14/2026 15:33 20 35.80
08/14/2026 15:33 1 35.80
08/14/2026 15:32 1 35.73
08/14/2026 15:32 5 35.62
08/14/2026 15:32 25 35.62
08/14/2026 15:32 5 35.62
08/14/2026 15:32 5 35.62
08/14/2026 15:32 5 35.62
08/14/2026 15:32 5 35.62
08/14/2026 15:32 5 35.62
08/14/2026 15:32 25 35.52
08/14/2026 15:32 5 35.52
08/14/2026 15:32 25 35.52
08/14/2026 15:32 5 35.52
08/14/2026 15:32 5 35.52
08/14/2026 15:31 1 35.63
08/14/2026 15:31 5 35.80
08/14/2026 15:31 40 35.80
08/14/2026 15:30 1 35.93
08/14/2026 15:30 1 35.93
08/14/2026 15:30 3 35.32
08/14/2026 15:30 5 35.32
08/14/2026 15:30 12 35.32