Stockscreener 앱 받기
13.98
0.29%
-0.04
시간 외 거래:
13.65
-0.33
-2.36%
Intergroup Corp 주식 (INTG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $14.09 | $13.65 | $0.44 | 2,326.0 | -0.29% |
| 2024-11-20 | $14.73 | $13.93 | $0.805 | 9,283.0 | -2.50% |
| 2024-11-19 | $14.38 | $14.00 | $0.38 | 3,512.0 | +2.20% |
| 2024-11-18 | $14.23 | $14.07 | $0.16 | 540.0 | -1.88% |
| 2024-11-13 | $14.34 | $14.06 | $0.275 | 1,731.0 | -0.42% |
| 2024-11-12 | $14.41 | $14.00 | $0.4137 | 9,286.0 | +1.12% |
| 2024-11-11 | $14.40 | $14.00 | $0.40 | 3,082.0 | +1.64% |
| 2024-11-08 | $14.25 | $14.01 | $0.24 | 462.0 | -1.27% |
| 2024-11-07 | $14.57 | $14.03 | $0.5401 | 6,635.0 | -1.80% |
| 2024-11-06 | $14.89 | $14.24 | $0.6593 | 12,494.0 | +0.00% |
| 2024-11-05 | $14.60 | $14.19 | $0.415 | 9,733.0 | -0.52% |
| 2024-11-04 | $14.53 | $14.18 | $0.35 | 2,582.0 | +0.17% |
| 2024-11-01 | $15.00 | $14.22 | $0.775 | 7,190.0 | +0.83% |
| 2024-10-31 | $14.39 | $14.05 | $0.34 | 6,987.0 | +0.63% |
| 2024-10-30 | $14.77 | $13.84 | $0.93 | 4,541.0 | +1.64% |
| 2024-10-29 | $14.31 | $14.05 | $0.26 | 1,495.0 | -3.17% |
| 2024-10-28 | $14.55 | $13.71 | $0.84 | 16,259.0 | +3.42% |
| 2024-10-25 | $14.10 | $13.70 | $0.405 | 7,515.0 | +0.43% |
| 2024-10-24 | $14.15 | $13.65 | $0.50 | 13,049.0 | +1.23% |
| 2024-10-23 | $14.50 | $13.80 | $0.70 | 6,925.0 | -3.56% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.00 | $13.65 | $1.35 | 71,182.0 | -2.78% |
| 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% |
Intergroup Corp 주식 (INTG) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $52.45 | $45.80 | $6.65 | 16,553.0 | +2.46% |
| 2022-11 | $51.52 | $44.66 | $6.86 | 10,004.0 | -8.78% |
| 2022-10 | $56.40 | $44.00 | $12.40 | 44,699.0 | -1.58% |
| 2022-09 | $53.93 | $0.00 | $53.93 | 15,499.0 | +0.47% |
| 2022-08 | $57.40 | $45.00 | $12.40 | 51,655.0 | +9.11% |
| 2022-07 | $49.00 | $41.69 | $7.31 | 48,708.0 | +10.42% |
| 2022-06 | $50.91 | $40.25 | $10.66 | 16,618.0 | -14.50% |
| 2022-05 | $52.03 | $38.63 | $13.40 | 58,560.0 | -7.46% |
| 2022-04 | $54.72 | $47.51 | $7.21 | 14,701.0 | +2.88% |
| 2022-03 | $55.13 | $48.51 | $6.62 | 26,313.0 | -10.96% |
| 2022-02 | $59.00 | $50.06 | $8.94 | 29,401.0 | +9.16% |
| 2022-01 | $57.00 | $49.51 | $7.49 | 15,535.0 | +4.90% |
0.08%
6.30%
자본화:
|
볼륨(24시간):