|
Market Closed -
Nasdaq
16:00:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 37.74 USD | -2.47% |
|
+4.34% | +32.93% |
| 06-29 | The InterGroup Corporation(NasdaqCM:INTG) added to Russell 3000E Index | CI |
| 06-28 | The InterGroup Corporation(NasdaqCM:INTG) added to Russell 3000E Growth Benchmark | CI |
Stock exchange
Quotes 5-day view: The InterGroup Corporation
Delayed Quote Nasdaq
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$36.17 | US$36.33 | US$38.80 | US$38.70 | US$37.74 |
| Volume | 82,455 | 92,901 | 83,267 | 97,310 | 54,032 |
| Change | +0.03% | +0.44% | +6.80% | -0.27% | -2.47% |
| Opening | US$35.90 | US$36.48 | US$36.33 | US$38.38 | US$39.27 |
| High | US$36.70 | US$36.79 | US$39.30 | US$39.50 | US$39.27 |
| Low | US$34.23 | US$35.82 | US$36.33 | US$37.01 | US$37.18 |
Performance
| 1 day | -2.47% | ||
| 1 week | +4.34% | ||
| Current month | +6.49% | ||
| 1 month | +7.25% | ||
| 3 months | +15.80% | ||
| 6 months | +3.97% | ||
| Current year | +32.93% | ||
| 1 year | +89.27% | ||
| 3 years | +25.80% | ||
| 5 years | -21.06% | ||
| 10 years | +53.42% |
Volumes
marketsDaily volume
54,032
Estimated daily volume
54,032
Avg. Volume 20 sessions
118,153
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
4,459,094.22
Record volume 1
526,810
Record volume 2
389,222
Record volume 3
369,459
Capital turnover ratio
0.05
Float rotation
0.2
Basic data
Market Cap (USD)
81,096,164
Net sales ()
64,378,000
Number of employees
217
Sales / Employee (USD)
296,673
Free-Float
17.17 %
Free-Float capitalization (USD)
22,424,202
Average Daily Capital Traded
5.5%
Indicators
Moving average 5 days
37.55
Moving average 20 days
35.09
Moving average 50 days
35.73
Moving average 100 days
37.11
Price spread / (MMA5)
-0.51%
Price spread / (MMA20)
-7.02%
Price spread / (MMA50)
-5.32%
Price spread / (MMA100)
-1.67%
STIM
RSI 9 days
76.11
RSI 14 days
66.29
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.47% | +4.34% | +89.27% | +25.80% | 81.1M | |
| -0.81% | -6.79% | +14.80% | +7.21% | 13.12B | |
| -1.79% | +6.45% | +2.74% | +2.48% | 5.98B | |
| -0.04% | -1.39% | -24.49% | -34.46% | 5.3B | |
| +1.01% | -3.47% | -19.23% | -7.87% | 5.14B | |
| -1.34% | -5.68% | -18.30% | +65.78% | 4.46B | |
| -1.49% | -3.83% | -14.22% | -23.30% | 4.32B | |
| -4.04% | -7.09% | +29.09% | +92.19% | 3.79B | |
| -2.99% | -2.45% | -17.74% | -51.78% | 2.82B | |
| -0.34% | -2.77% | -2.87% | +49.47% | 2.43B | |
| Average | -1.43% | -2.87% | +3.91% | +12.55% | 4.74B | |
| Weighted average by Cap. | -1.13% | -4.01% | -2.12% | +8.53% |
Historical Quotes: The InterGroup Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
3786b31b162862a2758e7.9GfHH6RgVvau6FoDVWmLhJbiYLrUhcnebjXncYAA_9s.kgqvRu4QO5Pbtz9rHAXb7aSJK_6-tLqvOX2WRthKtK6QAp0m8Rpvsv6bYg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 37.74 | 242 | 33,471 |
| 15:59:28 | 38.08 | 100 | 33,229 |
| 15:58:25 | 38.00 | 102 | 33,129 |
| 15:56:57 | 37.95 | 100 | 33,027 |
| 15:56:57 | 37.95 | 100 | 32,927 |
| 15:52:53 | 37.98 | 100 | 32,827 |
| 15:52:37 | 37.93 | 100 | 32,727 |
| 15:52:36 | 37.82 | 100 | 32,627 |
| 15:52:36 | 37.67 | 100 | 32,527 |
| 15:50:50 | 37.78 | 107 | 32,427 |
Price Extremes
| 1 week | 35.82 |  | 39.5 |
| 1 month | 31.07 | | 39.5 |
| Current year | 24.96 | | 52 |
| 1 year | 16.88 | | 52 |
| 3 years | 9.57 | | 52 |
| 5 years | 9.57 | | 59 |
| 10 years | 9.57 | | 61.61 |
Monthly variations
Annual variations
| 2026 | +32.93% | ||
| 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
