The Intergroup Stock Price History

INTG Stock  USD 13.93  0.02  0.14%   
Below is the normalized historical share price chart for The Intergroup extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Intergroup stands at 13.93, as last reported on the 31st of January, with the highest price reaching 14.27 and the lowest price hitting 13.53 during the day.
IPO Date
18th of August 1995
200 Day MA
17.7473
50 Day MA
13.9592
Beta
0.318
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Intergroup Stock, it is important to understand the factors that can impact its price. Intergroup holds Efficiency (Sharpe) Ratio of -0.0143, which attests that the entity had a -0.0143 % return per unit of risk over the last 3 months. Intergroup exposes twenty-nine different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please check out Intergroup's Market Risk Adjusted Performance of (0.32), downside deviation of 2.15, and Risk Adjusted Performance of 0.0213 to validate the risk estimate we provide.
  
At this time, Intergroup's Stock Based Compensation To Revenue is most likely to increase slightly in the upcoming years. . At this time, Intergroup's Price Cash Flow Ratio is most likely to decrease significantly in the upcoming years. Intergroup Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.0143

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsINTG

Estimated Market Risk

 2.7
  actual daily
24
76% of assets are more volatile

Expected Return

 -0.04
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.01
  actual daily
0
Most of other assets perform better
Based on monthly moving average Intergroup is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Intergroup by adding Intergroup to a well-diversified portfolio.
Enterprise Value Ebitda
21.2249
Price Sales
0.5194
Shares Float
640.2 K
Wall Street Target Price
33
Earnings Share
(4.02)

Intergroup Stock Price History Chart

There are several ways to analyze Intergroup Stock price data. The simplest method is using a basic Intergroup candlestick price chart, which shows Intergroup price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceDecember 3, 202414.62
Lowest PriceJanuary 27, 202511.86

Intergroup January 31, 2025 Stock Price Synopsis

Various analyses of Intergroup's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Intergroup Stock. It can be used to describe the percentage change in the price of Intergroup from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Intergroup Stock.
Intergroup Price Rate Of Daily Change 1.00 
Intergroup Market Facilitation Index 0.0001 
Intergroup Price Action Indicator 0.04 
Intergroup Accumulation Distribution 355.53 
Intergroup Price Daily Balance Of Power 0.03 

Intergroup January 31, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Intergroup Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Intergroup intraday prices and daily technical indicators to check the level of noise trading in Intergroup Stock and then apply it to test your longer-term investment strategies against Intergroup.

Intergroup Stock Price History Data

The price series of Intergroup for the period between Sat, Nov 2, 2024 and Fri, Jan 31, 2025 has a statistical range of 2.76 with a coefficient of variation of 3.58. Under current investment horizon, the daily prices are spread out with arithmetic mean of 14.03. The median price for the last 90 days is 14.16. The company completed 3:2 stock split on 1st of April 2003.
OpenHighLowCloseVolume
01/30/2025 13.90  14.27  13.53  13.93  6,856 
01/29/2025 13.65  14.39  13.59  13.91  8,166 
01/28/2025 11.82  13.82  11.82  13.65  9,657 
01/27/2025 11.88  12.15  11.83  11.86  3,973 
01/24/2025 12.36  12.36  12.36  12.36  611.00 
01/23/2025 12.25  12.35  11.75  12.16  5,886 
01/22/2025 12.64  12.98  12.34  12.73  6,585 
01/21/2025 14.20  14.20  13.45  13.51  6,948 
01/17/2025 14.33  14.42  14.00  14.22  4,859 
01/16/2025 13.12  14.00  13.12  13.92  3,771 
01/15/2025 14.48  14.50  14.05  14.10  3,407 
01/14/2025 13.87  14.42  13.87  14.18  2,459 
01/13/2025 14.10  14.30  13.77  14.18  8,292 
01/10/2025 13.82  13.96  12.00  13.96  7,011 
01/08/2025 14.10  14.18  13.82  13.82  1,328 
01/07/2025 13.91  14.34  13.80  14.16  5,989 
01/06/2025 13.97  13.97  13.97  13.97  739.00 
01/03/2025 14.10  14.10  14.10  14.10  2,785 
01/02/2025 14.07  14.11  13.89  14.11  999.00 
12/31/2024 13.96  14.27  13.96  14.27  854.00 
12/30/2024 13.90  14.29  13.90  14.20  3,048 
12/27/2024 14.27  14.27  14.27  14.27  459.00 
12/26/2024 14.31  14.31  14.27  14.27  604.00 
12/24/2024 13.72  14.29  13.72  14.29  1,688 
12/23/2024 13.97  13.97  13.97  13.97  931.00 
12/20/2024 14.00  14.23  13.86  14.05  1,772 
12/19/2024 14.00  14.18  14.00  14.18  1,127 
12/18/2024 13.82  14.16  13.82  14.16  1,284 
12/17/2024 13.70  14.04  13.70  14.04  2,820 
12/16/2024 14.24  14.24  14.24  14.24  575.00 
12/13/2024 14.02  14.24  13.85  14.06  1,566 
12/12/2024 14.17  14.17  13.94  14.10  1,838 
12/11/2024 13.89  14.30  13.89  14.30  598.00 
12/10/2024 13.99  14.25  13.99  14.25  2,052 
12/09/2024 14.11  14.33  13.74  14.18  7,656 
12/06/2024 14.41  14.41  14.25  14.25  2,098 
12/05/2024 14.02  14.30  14.02  14.30  1,319 
12/04/2024 14.62  14.62  14.03  14.34  4,107 
12/03/2024 14.39  14.94  14.20  14.62  12,876 
12/02/2024 13.86  15.17  13.76  14.22  7,348 
11/29/2024 13.63  13.80  13.63  13.80  565.00 
11/27/2024 14.05  14.19  13.60  13.85  6,235 
11/26/2024 13.75  14.07  13.75  14.07  2,537 
11/25/2024 13.83  13.84  13.83  13.84  783.00 
11/22/2024 13.79  14.23  13.10  13.81  6,269 
11/21/2024 14.01  14.09  13.65  13.98  2,328 
11/20/2024 14.00  14.74  13.93  14.02  9,283 
11/19/2024 14.00  14.38  14.00  14.38  3,512 
11/18/2024 14.23  14.23  14.07  14.07  540.00 
11/14/2024 14.34  14.34  14.34  14.34  258.00 
11/13/2024 14.24  14.34  14.07  14.34  1,731 
11/12/2024 14.25  14.41  14.00  14.40  9,286 
11/11/2024 14.13  14.40  14.00  14.24  3,082 
11/08/2024 14.25  14.25  14.01  14.01  462.00 
11/07/2024 14.40  14.57  14.03  14.19  6,635 
11/06/2024 14.50  14.90  14.24  14.45  12,494 
11/05/2024 14.19  14.60  14.19  14.45  9,733 
11/04/2024 14.23  14.53  14.18  14.53  2,582 
11/01/2024 14.60  15.00  14.23  14.50  7,190 
10/31/2024 14.20  14.39  14.05  14.38  6,987 
10/30/2024 13.84  14.77  13.84  14.29  4,541 

About Intergroup Stock history

Intergroup investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Intergroup is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Intergroup will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Intergroup stock prices may prove useful in developing a viable investing in Intergroup
Last ReportedProjected for Next Year
Common Stock Shares OutstandingM2.2 M
Net Loss-6 M-5.7 M

Intergroup Stock Technical Analysis

Intergroup technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Intergroup technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Intergroup trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Idea Breakdown Now

   

Idea Breakdown

Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes
All  Next Launch Module

Intergroup Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Intergroup's price direction in advance. Along with the technical and fundamental analysis of Intergroup Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Intergroup to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Intergroup Stock analysis

When running Intergroup's price analysis, check to measure Intergroup's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Intergroup is operating at the current time. Most of Intergroup's value examination focuses on studying past and present price action to predict the probability of Intergroup's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Intergroup's price. Additionally, you may evaluate how the addition of Intergroup to your portfolios can decrease your overall portfolio volatility.
Portfolio Holdings
Check your current holdings and cash postion to detemine if your portfolio needs rebalancing
Idea Optimizer
Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio
Stocks Directory
Find actively traded stocks across global markets