Stockscreener 앱 받기
12.94
0.08%
-0.010
시간 외 거래:
12.94
Intergroup Corp 주식 (INTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $13.37 | $12.94 | $0.4332 | 2,116.0 | -0.08% |
| 2025-04-03 | $13.48 | $12.21 | $1.27 | 2,003.0 | -0.15% |
| 2025-04-02 | $13.28 | $12.25 | $1.03 | 3,173.0 | +3.76% |
| 2025-04-01 | $13.27 | $12.50 | $0.7656 | 683.0 | +3.14% |
| 2025-03-31 | $12.75 | $12.12 | $0.63 | 2,812.0 | -5.24% |
| 2025-03-28 | $12.96 | $12.24 | $0.72 | 1,843.0 | -0.70% |
| 2025-03-27 | $13.14 | $12.88 | $0.2572 | 801.0 | +1.90% |
| 2025-03-26 | $13.28 | $12.30 | $0.98 | 8,841.0 | -1.25% |
| 2025-03-25 | $13.38 | $12.53 | $0.8485 | 2,430.0 | +0.95% |
| 2025-03-24 | $13.23 | $12.50 | $0.7296 | 3,275.0 | +2.59% |
| 2025-03-21 | $12.36 | $12.30 | $0.06 | 1,304.0 | +1.31% |
| 2025-03-20 | $12.31 | $11.99 | $0.32 | 2,270.0 | -0.73% |
| 2025-03-19 | $12.68 | $12.11 | $0.57 | 3,256.0 | -2.23% |
| 2025-03-18 | $12.57 | $12.57 | $0.00 | 424.0 | +1.78% |
| 2025-03-17 | $12.45 | $12.04 | $0.41 | 1,500.0 | -0.96% |
| 2025-03-14 | $12.58 | $11.93 | $0.6519 | 839.0 | +1.38% |
| 2025-03-12 | $12.30 | $12.00 | $0.30 | 1,268.0 | +0.74% |
| 2025-03-11 | $12.21 | $12.21 | $0.00 | 484.0 | -0.73% |
| 2025-03-10 | $12.84 | $12.00 | $0.84 | 2,160.0 | +0.00% |
| 2025-03-07 | $12.40 | $12.00 | $0.40 | 6,130.0 | -1.60% |
| 2025-03-06 | $12.50 | $12.20 | $0.30 | 1,218.0 | +2.38% |
Intergroup Corp 주식 (INTG) 연도별 가격 이력
이 심층 분석에서는 Intergroup Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 INTG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intergroup Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intergroup Corp 주식 (INTG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $13.48 | $12.21 | $1.27 | 10,091.0 | +6.77% |
| 2025-03 | $13.38 | $11.03 | $2.35 | 59,780.0 | -3.04% |
| 2025-02 | $14.46 | $12.08 | $2.38 | 26,067.0 | -10.39% |
| 2025-01 | $14.50 | $11.75 | $2.75 | 92,117.0 | -2.24% |
Intergroup Corp 주식 (INTG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.17 | $13.70 | $1.47 | 55,763.0 | +2.90% |
| 2024-11 | $15.00 | $13.10 | $1.90 | 85,245.0 | -4.03% |
| 2024-10 | $16.68 | $13.65 | $3.03 | 175,132.0 | -6.87% |
| 2024-09 | $19.24 | $13.92 | $5.32 | 219,029.0 | -12.77% |
| 2024-08 | $20.50 | $16.75 | $3.75 | 240,711.0 | -11.94% |
| 2024-07 | $22.84 | $19.84 | $3.00 | 141,193.0 | -5.28% |
| 2024-06 | $22.79 | $19.55 | $3.24 | 165,279.0 | -4.16% |
| 2024-05 | $24.66 | $19.75 | $4.91 | 214,575.0 | +7.32% |
| 2024-04 | $25.08 | $19.12 | $5.96 | 165,636.0 | -8.11% |
| 2024-03 | $25.30 | $19.70 | $5.60 | 81,750.0 | -4.06% |
| 2024-02 | $24.46 | $20.06 | $4.40 | 32,283.0 | +0.00% |
| 2024-01 | $26.68 | $18.02 | $8.66 | 68,591.0 | +19.08% |
Intergroup Corp 주식 (INTG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.17 | $16.27 | $7.90 | 40,803.0 | -10.02% |
| 2023-11 | $28.93 | $21.84 | $7.09 | 46,297.0 | -19.44% |
| 2023-10 | $31.41 | $27.00 | $4.41 | 62,238.0 | -11.18% |
| 2023-09 | $34.72 | $30.00 | $4.72 | 23,331.0 | -10.24% |
| 2023-08 | $36.50 | $33.70 | $2.80 | 8,430.0 | -2.86% |
| 2023-07 | $38.73 | $34.95 | $3.78 | 5,881.0 | -1.91% |
| 2023-06 | $37.27 | $34.03 | $3.24 | 9,754.0 | +0.22% |
| 2023-05 | $38.32 | $30.18 | $8.14 | 17,513.0 | -12.10% |
| 2023-04 | $43.67 | $37.02 | $6.66 | 9,207.0 | -11.18% |
| 2023-03 | $46.24 | $39.97 | $6.27 | 5,075.0 | +7.27% |
| 2023-02 | $47.89 | $42.02 | $5.87 | 3,538.0 | -1.39% |
| 2023-01 | $48.47 | $40.77 | $7.70 | 13,409.0 | -8.53% |
6.28%
자본화:
|
볼륨(24시간):