The Intergroup

INTG
🏛️ usa →
18.42
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-26 18.89 18.89 18.30 18.42 0.0M
2025-09-25 17.45 18.05 17.45 18.00 0.0M
2025-09-24 18.46 18.65 18.01 18.05 0.0M
2025-09-23 18.84 18.84 17.90 17.90 0.0M
2025-09-22 19.44 19.44 17.64 18.35 0.0M
2025-09-19 20.00 20.00 18.05 18.90 0.0M
2025-09-18 19.15 19.60 19.15 19.51 0.0M
2025-09-17 18.87 19.27 18.80 19.27 0.0M
2025-09-16 20.50 20.50 19.75 19.75 0.0M
2025-09-15 19.88 19.88 19.71 19.71 0.0M
2025-09-12 19.97 19.97 19.94 19.94 0.0M
2025-09-11 19.06 19.77 18.27 19.10 0.0M
2025-09-10 19.48 20.87 18.83 19.05 0.0M
2025-09-09 18.95 19.93 18.03 19.01 0.0M
2025-09-08 18.22 18.55 18.22 18.36 0.0M
2025-09-05 16.48 17.42 16.48 17.42 0.0M
2025-09-04 17.31 18.76 17.26 18.00 0.0M
2025-09-03 16.64 16.64 16.61 16.61 0.0M
2025-09-02 17.00 17.00 16.42 16.42 0.0M
2025-08-29 15.90 16.78 15.90 16.61 0.0M
2025-08-28 14.16 15.08 14.02 15.08 0.0M
2025-08-27 14.50 14.65 13.52 14.60 0.0M
2025-08-26 13.31 14.01 13.31 14.01 0.0M
2025-08-25 13.32 13.32 13.32 13.32 0.0M
2025-08-22 13.10 13.88 13.02 13.88 0.0M
2025-08-21 14.40 14.42 13.28 13.28 0.0M
2025-08-20 12.47 14.30 12.47 14.30 0.0M
2025-08-19 12.25 12.79 12.25 12.38 0.0M
2025-08-18 12.27 12.48 12.27 12.27 0.0M
2025-08-15 11.25 13.57 11.25 12.52 0.0M
2025-08-14 12.50 12.54 12.50 12.50 0.0M
2025-08-13 12.10 12.10 12.10 12.10 0.0M
2025-08-12 11.80 12.88 11.51 12.73 0.0M
2025-08-11 12.48 12.90 11.56 11.57 0.0M
2025-08-08 11.00 12.48 11.00 12.48 0.0M
2025-08-07 10.81 10.81 10.81 10.81 0.0M
2025-08-06 11.01 11.12 11.01 11.12 0.0M
2025-08-05 10.90 12.38 10.90 11.79 0.0M
2025-08-04 10.80 10.80 10.80 10.80 0.0M
2025-08-01 11.70 11.89 11.02 11.06 0.0M
2025-07-31 10.61 11.78 10.61 11.75 0.0M
2025-07-30 10.80 11.01 10.67 10.70 0.0M
2025-07-29 11.15 11.15 9.57 10.03 0.0M
2025-07-28 11.41 11.41 10.76 10.76 0.0M
2025-07-25 11.48 10.91 10.91 10.91 0.0M
2025-07-24 10.85 11.70 11.70 11.70 0.0M
2025-07-23 11.04 11.04 11.04 11.04 0.0M
2025-07-22 12.04 12.04 11.18 11.18 0.0M
2025-07-21 10.76 10.76 10.76 10.76 0.0M
2025-07-18 11.84 11.84 11.24 11.24 0.0M
2025-07-17 11.98 12.95 10.81 10.90 0.0M
2025-07-16 14.00 14.00 11.10 11.10 0.0M
2025-07-15 12.78 13.34 12.78 13.04 0.0M
2025-07-14 12.00 14.00 12.00 13.10 0.0M
2025-07-11 12.00 12.00 11.96 11.96 0.0M
2025-07-10 12.42 13.27 11.77 11.77 0.0M
2025-07-09 12.28 13.21 13.21 13.21 0.0M
2025-07-08 12.09 12.25 12.09 12.25 0.0M
2025-07-07 11.87 12.27 11.87 12.27 0.0M
2025-07-03 11.43 12.20 12.20 12.20 0.0M
2025-07-02 11.75 11.85 11.85 11.85 0.0M
2025-07-01 12.49 11.74 11.74 11.74 0.0M
2025-06-30 12.15 12.24 11.35 11.55 0.0M
2025-06-27 13.78 15.71 12.42 13.05 0.1M
2025-06-26 15.12 15.96 12.88 13.40 0.1M
2025-06-25 12.56 15.37 12.56 15.12 0.0M
2025-06-24 11.95 13.67 11.75 12.94 0.0M
2025-06-23 11.60 11.25 11.25 11.25 0.0M
2025-06-20 11.16 11.16 11.16 11.16 0.0M
2025-06-18 11.68 11.70 11.70 11.70 0.0M
2025-06-17 11.85 11.85 11.85 11.85 0.0M
2025-06-16 11.88 11.88 11.88 11.88 0.0M
2025-06-13 11.32 11.40 11.40 11.40 0.0M
2025-06-12 11.51 11.85 11.30 11.30 0.0M
2025-06-11 11.80 11.80 11.80 11.80 0.0M
2025-06-10 11.80 11.80 11.80 11.80 0.0M
2025-06-09 11.93 11.93 11.17 11.50 0.0M
2025-06-06 11.19 11.96 11.19 11.96 0.0M
2025-06-05 11.34 11.93 10.18 10.18 0.0M
2025-06-04 11.52 11.52 11.52 11.52 0.0M
2025-06-03 11.95 11.95 11.95 11.95 0.0M
2025-06-02 12.23 12.23 12.01 12.01 0.0M
2025-05-30 12.38 12.38 11.70 11.70 0.0M
2025-05-29 11.70 11.70 11.70 11.70 0.0M
2025-05-28 12.05 12.00 12.00 12.00 0.0M
2025-05-27 11.82 12.20 12.20 12.20 0.0M
2025-05-23 12.43 12.43 11.97 12.00 0.0M
2025-05-22 11.85 12.42 11.62 11.62 0.0M
2025-05-21 11.80 11.89 11.45 11.45 0.0M
2025-05-20 12.00 12.48 11.61 11.61 0.0M
2025-05-19 12.03 13.23 12.03 12.06 0.0M
2025-05-16 12.40 12.87 11.89 12.40 0.0M
2025-05-15 12.52 12.52 12.40 12.40 0.0M
2025-05-14 12.38 12.38 12.38 12.38 0.0M
2025-05-13 11.75 12.68 11.75 12.68 0.0M
2025-05-12 11.70 12.20 11.47 12.18 0.0M
2025-05-08 12.26 12.26 12.15 12.15 0.0M
2025-05-07 13.10 13.47 12.50 12.94 0.0M
2025-05-05 12.57 13.08 12.57 13.08 0.0M
2025-05-02 13.25 13.45 13.15 13.15 0.0M
2025-05-01 14.00 14.00 13.25 13.40 0.0M
2025-04-30 12.26 12.80 12.26 12.80 0.0M
2025-04-29 11.78 12.50 11.16 12.48 0.0M
2025-04-28 13.68 13.68 11.84 11.85 0.0M
2025-04-25 13.28 13.48 13.28 13.48 0.0M
2025-04-24 12.50 13.78 12.50 13.78 0.0M
2025-04-23 13.00 13.30 12.99 13.27 0.0M
2025-04-22 13.41 13.59 13.22 13.40 0.0M
2025-04-21 12.96 13.35 12.96 13.35 0.0M
2025-04-17 14.13 14.13 12.50 12.96 0.0M
2025-04-16 13.30 13.30 13.30 13.30 0.0M
2025-04-15 13.30 13.30 13.25 13.25 0.0M
2025-04-14 14.11 14.11 12.80 13.08 0.0M
2025-04-11 13.79 13.79 13.79 13.79 0.0M
2025-04-10 13.55 13.55 13.01 13.25 0.0M
2025-04-09 13.49 13.51 13.02 13.45 0.0M
2025-04-08 13.22 13.22 13.22 13.22 0.0M
2025-04-07 12.92 13.26 12.92 13.26 0.0M
2025-04-04 13.37 13.37 12.94 12.94 0.0M
2025-04-03 12.21 13.48 12.21 12.95 0.0M
2025-04-02 13.28 13.28 12.25 12.97 0.0M
2025-04-01 12.79 13.27 12.50 12.50 0.0M
2025-03-31 12.50 12.75 12.12 12.12 0.0M
2025-03-28 12.96 12.96 12.24 12.79 0.0M
2025-03-27 13.14 13.14 12.88 12.88 0.0M
2025-03-26 13.28 13.28 12.30 12.64 0.0M
2025-03-25 12.53 13.38 12.53 12.80 0.0M
2025-03-24 12.68 13.23 12.50 12.68 0.0M
2025-03-21 12.30 12.36 12.30 12.36 0.0M
2025-03-20 12.29 12.31 11.99 12.20 0.0M
2025-03-19 12.27 12.68 12.11 12.29 0.0M
2025-03-18 12.57 12.57 12.57 12.57 0.0M
2025-03-17 12.04 12.45 12.04 12.35 0.0M
2025-03-14 12.13 12.58 11.93 12.47 0.0M
2025-03-13 12.00 12.30 12.00 12.30 0.0M
2025-03-12 12.00 12.30 12.00 12.30 0.0M
2025-03-11 12.21 12.21 12.21 12.21 0.0M
2025-03-10 12.00 12.84 12.00 12.30 0.0M
2025-03-07 12.05 12.40 12.00 12.30 0.0M
2025-03-06 12.44 12.50 12.20 12.50 0.0M
2025-03-05 11.16 12.33 11.03 12.21 0.0M
2025-03-04 11.51 11.60 10.70 11.16 0.0M
2025-03-03 11.89 11.89 11.27 11.28 0.0M
2025-02-28 12.82 13.30 12.50 12.50 0.0M
2025-02-27 13.38 13.38 13.38 13.38 0.0M
2025-02-26 13.94 13.94 12.77 12.77 0.0M
2025-02-25 12.45 13.25 12.45 13.25 0.0M
2025-02-24 12.08 12.68 12.08 12.68 0.0M
2025-02-21 13.08 13.40 12.62 12.62 0.0M
2025-02-20 14.46 14.46 13.60 13.60 0.0M
2025-02-19 14.32 14.43 14.00 14.00 0.0M
2025-02-18 14.28 14.28 14.28 14.28 0.0M
2025-02-14 14.39 14.39 14.15 14.15 0.0M
2025-02-13 14.28 14.28 13.62 13.62 0.0M
2025-02-12 14.06 14.06 13.84 13.84 0.0M
2025-02-11 14.40 14.40 14.06 14.06 0.0M
2025-02-10 14.27 14.27 14.11 14.25 0.0M
2025-02-07 14.10 14.10 14.03 14.03 0.0M
2025-02-06 14.35 14.40 14.00 14.27 0.0M
2025-02-05 14.00 14.38 14.00 14.35 0.0M
2025-02-04 14.36 14.36 13.65 13.81 0.0M
2025-02-03 12.69 13.50 12.69 13.50 0.0M
2025-01-31 13.79 13.95 13.79 13.95 0.0M
2025-01-30 13.90 14.27 13.53 13.93 0.0M
2025-01-29 13.65 14.39 13.59 13.91 0.0M
2025-01-28 11.82 13.82 11.82 13.65 0.0M
2025-01-27 11.88 12.15 11.83 11.86 0.0M
2025-01-24 12.36 12.36 12.36 12.36 0.0M
2025-01-23 12.25 12.35 11.75 12.16 0.0M
2025-01-22 12.64 12.98 12.34 12.73 0.0M
2025-01-21 14.20 14.20 13.45 13.51 0.0M
2025-01-17 14.33 14.42 14.00 14.22 0.0M
2025-01-16 13.12 14.00 13.12 13.92 0.0M
2025-01-15 14.48 14.50 14.05 14.10 0.0M
2025-01-14 13.87 14.42 13.87 14.18 0.0M
2025-01-13 14.10 14.30 13.77 14.18 0.0M
2025-01-10 13.82 13.96 12.00 13.96 0.0M
2025-01-08 14.10 14.18 13.82 13.82 0.0M
2025-01-07 13.91 14.34 13.80 14.16 0.0M
2025-01-06 13.97 13.97 13.97 13.97 0.0M
2025-01-03 14.10 14.10 14.10 14.10 0.0M
2025-01-02 14.07 14.11 13.89 14.11 0.0M