|
Market Closed -
Nasdaq
16:00:00 2026-11-09 EST
|
5-day change | 1st Jan Change | ||
| 38.54 USD | -0.32% |
|
-2.44% | +35.75% |
Stock exchange
Quotes 5-day view: The InterGroup Corporation
Delayed Quote Nasdaq
| 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | 2026-11-06 | |
|---|---|---|---|---|---|
| Last | US$39.51 | US$39.17 | US$38.41 | US$38.90 | US$38.67 |
| Volume | 56,387 | 39,624 | 30,458 | 27,929 | 16,504 |
| Change | -1.42% | -0.85% | -1.94% | +1.28% | -0.60% |
| Opening | US$40.00 | US$38.81 | US$39.20 | US$38.20 | US$39.18 |
| High | US$42.75 | US$39.80 | US$39.90 | US$39.25 | US$39.40 |
| Low | US$38.59 | US$38.05 | US$37.47 | US$37.50 | US$38.52 |
Performance
| 1 day | -0.32% | ||
| 1 week | -2.44% | ||
| Current month | -3.83% | ||
| 1 month | +19.80% | ||
| 3 months | +20.36% | ||
| 6 months | +4.50% | ||
| Current year | +35.75% | ||
| 1 year | +4.50% | ||
| 3 years | +60.58% | ||
| 5 years | -17.10% | ||
| 10 years | +68.55% |
Volumes
marketsDaily volume
29,883
Estimated daily volume
29,883
Avg. Volume 20 sessions
24,836
Daily volume ratio
1.2
Avg. Volume 20 sessions USD
957,179.44
Record volume 1
526,810
Record volume 2
389,222
Record volume 3
369,459
Capital turnover ratio
0.01
Float rotation
0.04
Basic data
Market Cap (USD)
83,083,815
Net sales ()
73,951,000
Number of employees
195
Sales / Employee (USD)
379,236
Free-Float
17.49%
Free-Float capitalization (USD)
23,399,052
Average Daily Capital Traded
1.15%
Indicators
Moving average 5 days
38.93
Moving average 20 days
34.95
Moving average 50 days
34.72
Moving average 100 days
35.95
Price spread / (MMA5)
+1.01%
Price spread / (MMA20)
-9.31%
Price spread / (MMA50)
-9.90%
Price spread / (MMA100)
-6.72%
STIM
RSI 9 days
70.46
RSI 14 days
66.52
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.32% | -2.44% | +4.50% | +60.58% | 83.08M | |
| +0.17% | +0.21% | +43.62% | +114.60% | 107B | |
| +3.00% | +4.96% | +27.17% | +263.91% | 87.51B | |
| +0.75% | +2.34% | +35.95% | +135.83% | 82.43B | |
| +4.16% | +2.53% | +14.58% | +150.28% | 39.77B | |
| +1.01% | +7.50% | +40.24% | +149.74% | 26.29B | |
| +0.75% | -0.14% | +18.56% | +75.35% | 17.21B | |
| -1.63% | +3.65% | +12.55% | +45.07% | 15.68B | |
| +0.55% | +9.34% | +28.58% | +119.62% | 13.4B | |
| +2.04% | +10.15% | +12.26% | +70.29% | 12.97B | |
| Average | +1.06% | +4.63% | +23.80% | +118.53% | 40.26B | |
| Weighted average by Cap. | +1.39% | +4.93% | +31.58% | +151.56% |
Historical Quotes: The InterGroup Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6bc8a394f851f483de6.EjpUtpRoZ_I90DBe9DhZRbR2LjR-C0WNBJB32JCgVUw.IHlljvE8MbNOs2ISxlluDcUdTU0_PXXsVcEjtM-YLXlXbh3M7UUWpFaYAA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 38.54 | 526 | 20,335 |
| 15:26:19 | 38.30 | 121 | 19,809 |
| 15:26:03 | 38.30 | 286 | 19,688 |
| 15:26:03 | 38.29 | 100 | 19,402 |
| 15:16:48 | 38.36 | 100 | 19,302 |
| 14:45:10 | 37.85 | 380 | 19,202 |
| 14:20:03 | 38.05 | 128 | 18,822 |
| 14:19:33 | 37.90 | 178 | 18,694 |
| 14:19:11 | 37.90 | 100 | 18,516 |
| 14:19:11 | 37.90 | 110 | 18,416 |
Price Extremes
| 1 week | 36.55 |  | 39.9 |
| 1 month | 31.7 | | 42.75 |
| Current year | 24.96 | | 52 |
| 1 year | 24.96 | | 52 |
| 3 years | 9.57 | | 52 |
| 5 years | 9.57 | | 59 |
| 10 years | 9.57 | | 61.61 |
Monthly variations
Annual variations
| 2026 | +36.19% | ||
| 2025 | +98.95% | ||
| 2024 | -27.38% | ||
| 2023 | -58.31% | ||
| 2022 | -7.59% | ||
| 2021 | +61.29% | ||
| 2020 | -15.56% | ||
| 2019 | +16.37% | ||
| 2018 | +35.00% | ||
| 2017 | -11.40% | ||
| 2016 | +5.54% | ||
| 2015 | +44.75% | ||
| 2014 | -4.76% | ||
| 2013 | -12.12% | ||
| 2012 | +16.89% | ||
| 2011 | -16.71% | ||
| 2010 | +113.33% | ||
| 2009 | -15.58% | ||
| 2008 | -34.03% | ||
| 2007 | -2.20% | ||
| 2006 | +13.41% | ||
| 2005 | +17.23% | ||
| 2004 | +14.11% | ||
| 2003 | +52.36% | ||
| 2002 | -38.79% | ||
| 2001 | -1.40% | ||
| 2000 | +37.93% | ||
| 1999 | -2.52% | ||
| 1998 | -13.07% | ||
| 1997 | -3.75% | ||
| 1996 | -16.23% | ||
| 1995 | +80.19% | ||
| 1994 | +6.00% | ||
| 1993 | +198.51% | ||
| 1992 | -1.47% | ||
| 1991 | -39.29% | ||
| 1990 | -6.67% | ||
| 1989 | +10.09% | ||
| 1988 | +5.83% | ||
| 1987 | +7.29% | ||
| 1986 | +11.63% |
- Stock Market
- Stocks
- INTG Stock
- Quotes The InterGroup Corporation
Select your edition
All financial news and data tailored to specific country editions
