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 )

5.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 -0.04(-1.23%)
Jun 14, 2023 3.103 3.242 3.093 3.222 192,851 +0.10(+3.18%)
Jun 13, 2023 3.451 3.471 3.073 3.122 402,642 -0.11(-3.38%)
Jun 12, 2023 3.361 3.431 3.192 3.232 333,859 -0.18(-5.25%)
Jun 09, 2023 3.202 3.451 2.955 3.411 219,073 +0.28(+8.89%)
Jun 08, 2023 3.172 3.292 2.904 3.132 222,794 -0.07(-2.17%)
Jun 07, 2023 3.242 3.381 2.914 3.202 549,990 -0.05(-1.53%)
Jun 06, 2023 3.043 3.252 2.963 3.252 328,843 +0.26(+8.64%)
Jun 05, 2023 2.924 3.073 2.884 2.993 206,240 +0.08(+2.73%)
Jun 02, 2023 2.983 3.083 2.904 2.914 470,260 +0.12(+4.27%)
Jun 01, 2023 2.496 2.834 2.496 2.794 411,936 +0.29(+11.51%)
May 31, 2023 2.456 2.526 2.354 2.506 654,312 +0.07(+2.86%)
May 30, 2023 2.446 2.476 2.327 2.436 132,383 +0.03(+1.24%)
May 26, 2023 2.476 2.566 2.397 2.407 1,301,342 -0.04(-1.63%)
May 25, 2023 2.397 2.526 2.367 2.446 2,090,835 +0.17(+7.42%)
May 24, 2023 2.277 2.367 2.237 2.277 187,600 -0.03(-1.29%)
May 23, 2023 2.317 2.416 2.287 2.307 237,039 -0.01(-0.43%)
May 22, 2023 2.387 2.461 2.287 2.317 167,712 -0.06(-2.51%)
May 19, 2023 2.486 2.576 2.297 2.377 392,120 -0.13(-5.16%)
May 18, 2023 2.317 2.526 2.317 2.506 212,080 +0.14(+5.88%)
May 17, 2023 2.297 2.377 2.237 2.367 211,102 +0.10(+4.39%)
May 16, 2023 2.377 2.397 2.242 2.267 446,601 -0.09(-3.80%)
May 15, 2023 2.337 2.416 2.287 2.357 276,568 +0.01(+0.42%)
May 12, 2023 2.387 2.486 2.317 2.347 395,843 -0.04(-1.67%)
May 11, 2023 2.128 2.407 2.128 2.387 759,516 +0.23(+10.60%)
May 10, 2023 1.979 2.178 1.949 2.158 577,208 +0.19(+9.60%)
May 09, 2023 1.840 1.999 1.840 1.969 574,144 +0.10(+5.32%)
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%)
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.