Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Inter & Co. Inc. - Class A Common Shares (NQ: INTR )

5.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.043 3.202 3.023 3.113 77,608 +0.10(+3.30%)
Jun 29, 2023 2.983 3.013 2.854 3.013 300,776 +0.01(+0.33%)
Jun 28, 2023 3.292 3.292 2.983 3.003 175,071 -0.24(-7.36%)
Jun 27, 2023 3.381 3.441 3.192 3.242 148,456 -0.14(-4.12%)
Jun 26, 2023 3.301 3.421 3.192 3.381 129,887 +0.13(+3.98%)
Jun 23, 2023 3.172 3.311 3.172 3.252 272,445 +0.05(+1.55%)
Jun 22, 2023 3.441 3.441 3.122 3.202 255,100 -0.23(-6.67%)
Jun 21, 2023 3.381 3.431 3.212 3.431 192,621 +0.11(+3.29%)
Jun 20, 2023 3.142 3.361 3.103 3.321 179,977 +0.17(+5.36%)
Jun 16, 2023 3.212 3.222 3.083 3.152 79,111 -0.03(-0.94%)
Jun 15, 2023 3.252 3.252 3.113 3.182 174,801 +1.31(+70.21%)
May 08, 2023 1.840 1.909 1.671 1.870 391,595 +0.12(+6.82%)
May 05, 2023 1.740 1.860 1.720 1.750 201,677 +0.06(+3.53%)
May 04, 2023 1.710 1.720 1.641 1.691 252,824 +0.00(+0.00%)
May 03, 2023 1.651 1.730 1.641 1.691 176,143 +0.03(+1.80%)
May 02, 2023 1.750 1.750 1.651 1.661 121,523 -0.09(-5.11%)
May 01, 2023 1.740 1.770 1.730 1.750 39,963 +0.01(+0.57%)
Apr 28, 2023 1.710 1.780 1.671 1.740 196,789 +0.05(+2.94%)
Apr 27, 2023 1.611 1.730 1.611 1.691 186,972 +0.09(+5.59%)
Apr 26, 2023 1.581 1.636 1.541 1.601 155,511 +0.02(+1.26%)
Apr 25, 2023 1.561 1.611 1.531 1.581 169,002 +0.02(+1.27%)
Apr 24, 2023 1.671 1.671 1.502 1.561 255,803 -0.09(-5.42%)
Apr 21, 2023 1.631 1.770 1.631 1.651 38,384 +0.00(+0.00%)
Apr 20, 2023 1.621 1.666 1.601 1.651 191,223 +0.02(+1.22%)
Apr 19, 2023 1.730 1.730 1.616 1.631 864,845 -0.13(-7.34%)
Apr 18, 2023 1.780 1.810 1.698 1.760 602,850 -0.01(-0.56%)
Apr 17, 2023 1.870 1.896 1.740 1.770 278,004 -0.10(-5.32%)
Apr 14, 2023 1.919 1.939 1.830 1.870 319,659 -0.05(-2.59%)
Apr 13, 2023 1.949 1.964 1.899 1.919 145,315 +0.00(+0.00%)
Apr 12, 2023 1.949 1.984 1.899 1.919 521,618 +0.01(+0.52%)
Apr 11, 2023 1.889 1.959 1.820 1.909 411,821 +0.08(+4.35%)
Apr 10, 2023 1.790 1.830 1.710 1.830 126,365 +0.08(+4.55%)
Apr 06, 2023 1.720 1.790 1.691 1.750 211,954 +0.05(+2.92%)
Apr 05, 2023 1.710 1.730 1.671 1.700 120,714 -0.01(-0.58%)
Apr 04, 2023 1.691 1.740 1.671 1.710 115,892 +0.02(+1.18%)
Apr 03, 2023 1.661 1.720 1.661 1.691 149,824 +0.00(+0.00%)
Mar 31, 2023 1.810 1.820 1.691 1.691 256,967 -0.10(-5.56%)
Mar 30, 2023 1.780 1.820 1.700 1.790 303,664 +0.12(+7.14%)
Mar 29, 2023 1.671 1.700 1.621 1.671 170,275 +0.01(+0.60%)
Mar 28, 2023 1.591 1.681 1.591 1.661 159,991 +0.05(+3.09%)
Mar 27, 2023 1.571 1.651 1.571 1.611 499,354 +0.07(+4.52%)
Mar 24, 2023 1.392 1.561 1.392 1.541 325,409 +0.15(+10.71%)
Mar 23, 2023 1.521 1.521 1.362 1.392 592,265 -0.11(-7.28%)
Mar 22, 2023 1.482 1.551 1.452 1.502 422,513 +0.01(+0.67%)
Mar 21, 2023 1.482 1.531 1.422 1.492 449,381 +0.03(+2.04%)
Mar 20, 2023 1.531 1.531 1.402 1.462 801,260 -0.06(-3.92%)
Mar 17, 2023 1.591 1.671 1.502 1.521 734,642 -0.09(-5.56%)
Mar 16, 2023 1.561 1.631 1.551 1.611 713,043 +0.07(+4.52%)
Mar 15, 2023 1.681 1.621 1.521 1.541 1,517,980 -0.08(-4.91%)
Mar 14, 2023 1.820 1.820 1.601 1.621 1,180,534 -0.16(-8.94%)
Mar 13, 2023 1.820 1.850 1.720 1.780 304,479 -0.12(-6.28%)
Mar 10, 2023 1.939 2.009 1.814 1.899 461,197 -0.08(-4.02%)
Mar 09, 2023 2.049 2.049 1.939 1.979 192,176 -0.07(-3.40%)
Mar 08, 2023 1.999 2.168 1.989 2.049 296,644 +0.10(+5.10%)
Mar 07, 2023 2.049 2.049 1.919 1.949 246,157 -0.01(-0.51%)
Mar 06, 2023 1.889 2.029 1.870 1.959 347,663 +0.09(+4.79%)
Mar 03, 2023 1.969 2.088 1.870 1.870 411,731 -0.09(-4.57%)
Mar 02, 2023 1.949 2.029 1.929 1.959 181,379 -0.03(-1.50%)
Mar 01, 2023 2.009 2.019 1.929 1.989 319,276 -0.03(-1.48%)
Feb 28, 2023 2.049 2.128 1.989 2.019 449,353 -0.05(-2.40%)
Feb 27, 2023 2.118 2.138 2.034 2.068 81,738 -0.02(-0.95%)
Feb 24, 2023 2.158 2.228 2.068 2.088 324,028 -0.13(-5.83%)
Feb 23, 2023 2.188 2.247 2.108 2.218 273,060 +0.07(+3.24%)
Feb 22, 2023 2.068 2.213 2.019 2.148 224,013 +0.14(+6.93%)
Feb 21, 2023 2.158 2.238 1.989 2.009 229,033 -0.21(-9.42%)
Feb 17, 2023 2.257 2.367 2.198 2.218 114,886 -0.05(-2.19%)
Feb 16, 2023 2.188 2.287 2.158 2.267 786,912 +0.05(+2.24%)
Feb 15, 2023 2.218 2.363 2.158 2.218 900,423 +0.02(+0.91%)
Feb 14, 2023 2.168 2.271 2.118 2.198 146,924 +0.03(+1.38%)
Feb 13, 2023 2.247 2.257 2.108 2.168 286,961 -0.04(-1.80%)
Feb 10, 2023 2.138 2.247 2.118 2.208 340,859 +0.04(+1.84%)
Feb 09, 2023 2.297 2.337 2.128 2.168 467,843 -0.11(-4.80%)
Feb 08, 2023 2.228 2.335 2.228 2.277 53,013 +0.02(+0.88%)
Feb 07, 2023 2.297 2.387 2.228 2.257 172,805 -0.10(-4.22%)
Feb 06, 2023 2.218 2.367 2.218 2.357 237,083 +0.08(+3.49%)
Feb 03, 2023 2.466 2.466 2.267 2.277 885,128 -0.19(-7.66%)
Feb 02, 2023 2.546 2.576 2.426 2.466 211,782 -0.02(-0.80%)
Feb 01, 2023 2.735 2.735 2.476 2.486 754,614 -0.24(-8.76%)
Jan 31, 2023 2.675 2.755 2.615 2.725 857,002 +0.27(+10.93%)
Jan 30, 2023 2.635 2.655 2.426 2.456 428,367 -0.02(-0.80%)
Jan 27, 2023 2.496 2.566 2.456 2.476 457,798 -0.01(-0.40%)
Jan 26, 2023 2.645 2.725 2.436 2.486 538,762 -0.09(-3.47%)
Jan 25, 2023 2.605 2.645 2.456 2.576 285,146 +0.10(+4.02%)
Jan 24, 2023 2.436 2.496 2.407 2.476 420,025 +0.07(+2.89%)
Jan 23, 2023 2.526 2.536 2.387 2.407 256,219 -0.15(-5.84%)
Jan 20, 2023 2.576 2.576 2.476 2.556 675,656 +0.02(+0.78%)
Jan 19, 2023 2.446 2.595 2.426 2.536 705,702 +0.12(+4.94%)
Jan 18, 2023 2.586 2.685 2.397 2.416 629,084 -0.17(-6.54%)
Jan 17, 2023 2.357 2.586 2.297 2.586 361,373 +0.26(+11.11%)
Jan 13, 2023 2.426 2.457 2.307 2.327 188,223 -0.08(-3.51%)
Jan 12, 2023 2.240 2.486 2.218 2.411 243,517 +0.03(+1.46%)
Jan 11, 2023 2.208 2.476 2.139 2.377 124,373 +0.15(+6.70%)
Jan 10, 2023 2.178 2.327 2.178 2.228 69,754 +0.16(+7.69%)
Jan 09, 2023 2.029 2.168 1.999 2.068 194,542 +0.02(+0.97%)
Jan 06, 2023 2.198 2.198 2.009 2.049 303,586 -0.09(-4.19%)
Jan 05, 2023 1.979 2.156 1.979 2.138 109,807 +0.17(+8.59%)
Jan 04, 2023 1.820 1.979 1.820 1.969 1,217,322 +0.14(+7.61%)
Jan 03, 2023 2.208 2.208 1.820 1.830 409,197 -0.53(-22.36%)
Dec 30, 2022 2.228 2.446 2.127 2.357 198,249 +0.12(+5.33%)
Dec 29, 2022 2.158 2.407 2.029 2.237 246,701 +0.07(+3.21%)
Dec 28, 2022 1.999 2.257 1.999 2.168 554,587 +0.20(+10.10%)
Dec 27, 2022 2.098 2.098 1.929 1.969 446,364 -0.15(-7.04%)
Dec 23, 2022 1.959 2.118 1.959 2.118 369,290 +0.16(+8.12%)
Dec 22, 2022 2.039 2.088 1.889 1.959 535,911 +0.00(+0.00%)
Dec 21, 2022 1.879 1.979 1.879 1.959 837,805 +0.05(+2.60%)
Dec 20, 2022 1.939 2.058 1.909 1.909 778,281 +0.03(+1.59%)
Dec 19, 2022 1.840 1.974 1.730 1.879 522,009 +0.08(+4.42%)
Dec 16, 2022 1.800 1.889 1.745 1.800 365,751 -0.03(-1.63%)
Dec 15, 2022 1.879 2.009 1.740 1.830 453,770 -0.01(-0.54%)
Dec 14, 2022 1.879 2.168 1.710 1.840 559,216 -0.03(-1.60%)
Dec 13, 2022 2.049 2.088 1.810 1.870 68,114 -0.09(-4.57%)
Dec 12, 2022 1.979 1.999 1.870 1.959 69,725 -0.03(-1.50%)
Dec 09, 2022 2.039 2.128 1.989 1.989 20,655 -0.10(-4.76%)
Dec 08, 2022 2.178 2.297 2.019 2.088 1,098,294 -0.14(-6.25%)
Dec 07, 2022 2.257 2.317 2.178 2.228 76,421 -0.05(-2.18%)
Dec 06, 2022 2.148 2.337 2.148 2.277 2,040,837 +0.11(+5.05%)
Dec 05, 2022 2.426 2.426 2.158 2.168 136,201 -0.24(-9.92%)
Dec 02, 2022 2.407 2.456 2.317 2.407 106,878 +0.09(+3.86%)
Dec 01, 2022 2.416 2.466 2.277 2.317 174,789 -0.12(-4.90%)
Nov 30, 2022 2.357 2.466 2.318 2.436 635,593 +0.06(+2.51%)
Nov 29, 2022 2.218 2.456 2.217 2.377 223,157 +0.13(+5.75%)
Nov 28, 2022 2.327 2.387 2.229 2.247 55,106 -0.10(-4.24%)
Nov 25, 2022 2.327 2.446 2.253 2.347 864,549 +0.11(+5.15%)
Nov 23, 2022 2.277 2.277 2.138 2.232 1,953,328 -0.08(-3.47%)
Nov 22, 2022 2.317 2.366 2.287 2.312 193,396 +0.00(+0.22%)
Nov 21, 2022 2.208 2.327 2.188 2.307 1,289,726 +0.07(+3.11%)
Nov 18, 2022 2.277 2.337 2.188 2.237 56,263 +0.04(+1.81%)
Nov 17, 2022 2.138 2.198 2.039 2.198 549,463 -0.02(-0.90%)
Nov 16, 2022 2.506 2.506 2.098 2.218 756,178 -0.35(-13.57%)
Nov 15, 2022 2.446 2.586 2.424 2.566 29,549 +0.09(+3.61%)
Nov 14, 2022 2.387 2.516 2.317 2.476 271,073 +0.12(+5.06%)
Nov 11, 2022 2.367 2.566 2.287 2.357 590,351 -0.03(-1.25%)
Nov 10, 2022 2.645 2.645 2.387 2.387 1,308,828 -0.36(-13.04%)
Nov 09, 2022 2.735 2.983 2.635 2.745 1,976,216 +0.03(+1.10%)
Nov 08, 2022 2.705 2.943 2.605 2.715 269,809 -0.03(-1.09%)
Nov 07, 2022 2.914 3.013 2.725 2.745 72,771 -0.15(-5.15%)
Nov 04, 2022 3.013 3.013 2.864 2.894 667,890 -0.06(-2.02%)
Nov 03, 2022 2.894 2.983 2.824 2.953 78,453 +0.08(+2.77%)
Nov 02, 2022 2.914 3.078 2.854 2.874 10,166 -0.08(-2.69%)
Nov 01, 2022 3.013 3.043 2.864 2.953 496,550 -0.05(-1.66%)
Oct 31, 2022 2.764 3.003 2.725 3.003 516,904 +0.23(+8.24%)
Oct 28, 2022 2.804 2.839 2.764 2.774 121,038 -0.02(-0.71%)
Oct 27, 2022 2.655 2.854 2.655 2.794 213,152 +0.17(+6.44%)
Oct 26, 2022 2.784 2.814 2.595 2.625 201,013 -0.18(-6.38%)
Oct 25, 2022 2.774 2.904 2.774 2.804 120,335 +0.04(+1.44%)
Oct 24, 2022 2.824 2.864 2.715 2.764 76,866 -0.15(-5.12%)
Oct 21, 2022 2.844 3.018 2.834 2.914 708,027 +0.10(+3.53%)
Oct 20, 2022 2.844 2.924 2.784 2.814 327,442 -0.03(-1.05%)
Oct 19, 2022 2.914 2.924 2.784 2.844 477,539 -0.16(-5.30%)
Oct 18, 2022 3.083 3.122 2.914 3.003 252,871 +0.00(+0.00%)
Oct 17, 2022 2.963 3.033 2.924 3.003 184,065 +0.10(+3.42%)
Oct 14, 2022 3.053 3.093 2.869 2.904 151,731 -0.13(-4.26%)
Oct 13, 2022 2.904 3.142 2.864 3.033 385,307 +0.01(+0.33%)
Oct 12, 2022 2.993 3.023 2.899 3.023 30,399 +0.01(+0.33%)
Oct 11, 2022 3.122 3.132 2.993 3.013 135,978 -0.06(-1.94%)
Oct 10, 2022 3.202 3.202 3.003 3.073 258,076 -0.04(-1.28%)
Oct 07, 2022 3.242 3.242 3.113 3.113 63,052 -0.18(-5.44%)
Oct 06, 2022 3.242 3.381 3.192 3.292 475,195 +0.05(+1.53%)
Oct 05, 2022 3.222 3.371 3.192 3.242 196,933 -0.07(-2.10%)
Oct 04, 2022 3.510 3.590 3.182 3.311 945,540 -0.17(-4.86%)
Oct 03, 2022 3.351 3.610 3.272 3.480 922,141 +0.24(+7.36%)
Sep 30, 2022 3.282 3.351 3.142 3.242 2,322,812 -0.08(-2.40%)
Sep 29, 2022 3.311 3.351 3.202 3.321 104,777 -0.05(-1.47%)
Sep 28, 2022 3.471 3.543 3.262 3.371 319,040 -0.12(-3.42%)
Sep 27, 2022 3.659 3.938 3.490 3.490 135,164 -0.13(-3.57%)
Sep 26, 2022 4.097 4.097 3.620 3.620 123,849 -0.55(-13.13%)
Sep 23, 2022 4.236 4.281 3.918 4.167 643,736 -0.24(-5.42%)
Sep 22, 2022 4.226 4.405 4.138 4.405 119,918 +0.20(+4.73%)
Sep 21, 2022 4.157 4.286 4.097 4.206 64,706 +0.02(+0.48%)
Sep 20, 2022 4.047 4.425 3.988 4.187 327,895 +0.13(+3.19%)
Sep 19, 2022 3.958 4.097 3.868 4.057 135,367 +0.05(+1.24%)
Sep 16, 2022 4.137 4.137 3.779 4.008 332,119 -0.09(-2.18%)
Sep 15, 2022 4.385 4.385 4.027 4.097 291,145 -0.26(-5.94%)
Sep 14, 2022 4.137 4.464 4.087 4.356 148,897 +0.23(+5.54%)
Sep 13, 2022 4.177 4.206 4.027 4.127 145,337 -0.21(-4.82%)
Sep 12, 2022 4.196 4.405 4.196 4.336 180,476 +0.25(+6.08%)
Sep 09, 2022 3.958 4.256 3.948 4.087 441,508 +0.12(+3.01%)
Sep 08, 2022 3.888 4.137 3.874 3.968 144,277 -0.17(-4.09%)
Sep 07, 2022 3.809 4.137 3.749 4.137 17,364 +0.29(+7.49%)
Sep 06, 2022 3.888 3.988 3.739 3.848 1,187,581 -0.36(-8.51%)
Sep 02, 2022 4.167 4.326 4.077 4.206 134,765 +0.03(+0.71%)
Sep 01, 2022 4.047 4.236 3.888 4.177 274,224 -0.08(-1.87%)
Aug 31, 2022 4.057 4.604 3.988 4.256 164,729 +0.17(+4.26%)
Aug 30, 2022 4.321 4.331 3.978 4.082 111,612 -0.15(-3.64%)
Aug 29, 2022 4.087 4.385 3.849 4.236 131,381 +0.10(+2.40%)
Aug 26, 2022 4.187 4.346 4.117 4.137 861,571 -0.05(-1.19%)
Aug 25, 2022 4.147 4.326 4.127 4.187 190,635 -0.19(-4.32%)
Aug 24, 2022 4.067 4.425 4.027 4.375 830,635 +0.37(+9.18%)
Aug 23, 2022 3.610 4.017 3.610 4.008 182,308 +0.50(+14.16%)
Aug 22, 2022 3.471 3.560 3.433 3.510 102,630 -0.04(-1.12%)
Aug 19, 2022 3.540 3.630 3.431 3.550 142,768 -0.06(-1.65%)
Aug 18, 2022 3.829 3.928 3.540 3.610 121,738 -0.12(-3.20%)
Aug 17, 2022 3.759 4.216 3.659 3.729 719,859 -0.09(-2.34%)
Aug 16, 2022 3.441 4.375 3.441 3.819 2,776,982 +0.34(+9.71%)
Aug 15, 2022 3.122 3.500 3.093 3.480 562,555 +0.36(+11.46%)
Aug 12, 2022 3.182 3.192 3.063 3.122 231,088 +0.05(+1.62%)
Aug 11, 2022 3.401 3.441 3.073 3.073 514,396 -0.36(-10.43%)
Aug 10, 2022 3.480 3.749 3.321 3.431 503,473 +0.06(+1.77%)
Aug 09, 2022 3.590 3.590 3.277 3.371 210,513 -0.22(-6.09%)
Aug 08, 2022 3.431 3.630 3.431 3.590 180,940 +0.25(+7.44%)
Aug 05, 2022 3.301 3.441 3.301 3.341 522,206 -0.01(-0.30%)
Aug 04, 2022 3.212 3.471 3.212 3.351 541,947 +0.23(+7.32%)
Aug 03, 2022 2.983 3.162 2.934 3.122 748,046 +0.16(+5.37%)
Aug 02, 2022 2.983 3.023 2.909 2.963 117,589 -0.08(-2.61%)
Aug 01, 2022 2.983 3.142 2.894 3.043 226,842 -0.12(-3.77%)
Jul 29, 2022 3.232 3.272 3.013 3.162 539,937 -0.18(-5.36%)
Jul 28, 2022 3.162 3.341 3.073 3.341 439,322 +0.20(+6.33%)
Jul 27, 2022 2.973 3.148 2.904 3.142 453,764 +0.26(+8.97%)
Jul 26, 2022 2.854 2.934 2.804 2.884 125,201 -0.12(-3.97%)
Jul 25, 2022 2.943 3.013 2.844 3.003 189,003 +0.05(+1.68%)
Jul 22, 2022 3.003 3.053 2.914 2.953 129,472 -0.04(-1.33%)
Jul 21, 2022 2.755 3.003 2.755 2.993 191,981 +0.25(+9.06%)
Jul 20, 2022 2.685 2.854 2.685 2.745 542,845 +0.09(+3.37%)
Jul 19, 2022 2.466 2.675 2.466 2.655 242,169 +0.17(+6.80%)
Jul 18, 2022 2.466 2.530 2.397 2.486 141,017 -0.01(-0.40%)
Jul 15, 2022 2.416 2.546 2.374 2.496 821,946 +0.08(+3.29%)
Jul 14, 2022 2.317 2.496 2.257 2.416 218,200 -0.02(-0.82%)
Jul 13, 2022 2.436 2.516 2.387 2.436 181,762 -0.10(-3.92%)
Jul 12, 2022 2.566 2.675 2.446 2.536 206,786 -0.07(-2.67%)
Jul 11, 2022 2.735 2.735 2.556 2.605 187,510 -0.22(-7.75%)
Jul 08, 2022 2.993 2.993 2.814 2.824 41,285 -0.20(-6.58%)
Jul 07, 2022 2.973 3.152 2.904 3.023 1,270,019 -0.03(-0.98%)
Jul 06, 2022 3.023 3.103 2.814 3.053 2,487,487 +0.05(+1.66%)
Jul 05, 2022 2.586 3.669 2.541 3.003 1,248,176 +0.25(+9.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.