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 )

5.235 +0.135 (+2.65%)
Streaming Delayed Price Updated: 1:09 PM EDT, Apr 19, 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 (%)
Oct 31, 2023 4.326 4.485 4.286 4.425 194,936 +0.03(+0.68%)
Oct 30, 2023 4.724 4.726 4.356 4.395 208,930 -0.25(-5.35%)
Oct 27, 2023 4.793 4.883 4.564 4.644 201,743 -0.15(-3.11%)
Oct 26, 2023 4.803 4.873 4.624 4.793 313,962 +0.03(+0.63%)
Oct 25, 2023 4.654 4.873 4.485 4.763 415,744 +0.13(+2.79%)
Oct 24, 2023 4.326 4.654 4.326 4.634 356,300 +0.32(+7.37%)
Oct 23, 2023 4.117 4.358 4.097 4.316 502,972 +0.18(+4.33%)
Oct 20, 2023 4.107 4.226 4.057 4.137 347,841 +0.00(+0.00%)
Oct 19, 2023 4.037 4.177 3.988 4.137 314,910 +0.04(+0.97%)
Oct 18, 2023 4.147 4.177 4.027 4.097 233,703 +0.02(+0.49%)
Oct 17, 2023 4.027 4.157 4.008 4.077 339,369 -0.09(-2.15%)
Oct 16, 2023 4.286 4.247 4.102 4.167 913,467 -0.14(-3.23%)
Oct 13, 2023 4.256 4.336 4.127 4.306 169,689 +0.12(+2.85%)
Oct 12, 2023 4.306 4.356 4.167 4.187 41,001 -0.18(-4.10%)
Oct 11, 2023 4.187 4.405 4.137 4.366 185,741 +0.18(+4.28%)
Oct 10, 2023 3.978 4.226 3.978 4.187 188,879 +0.24(+6.05%)
Oct 09, 2023 3.878 4.034 3.819 3.948 258,241 +0.09(+2.32%)
Oct 06, 2023 3.719 4.107 3.659 3.858 207,151 +0.04(+1.04%)
Oct 05, 2023 3.719 3.908 3.719 3.819 244,672 +0.06(+1.59%)
Oct 04, 2023 3.789 3.789 3.600 3.759 126,750 +0.16(+4.42%)
Oct 03, 2023 3.779 3.779 3.500 3.600 235,593 -0.15(-3.98%)
Oct 02, 2023 3.928 3.928 3.699 3.749 216,621 -0.23(-5.75%)
Sep 29, 2023 4.067 4.127 3.963 3.978 77,613 +0.02(+0.50%)
Sep 28, 2023 3.858 4.137 3.858 3.958 137,894 +0.24(+6.42%)
Sep 27, 2023 3.838 3.898 3.659 3.719 138,243 -0.03(-0.80%)
Sep 26, 2023 3.948 3.948 3.679 3.749 223,184 -0.24(-5.98%)
Sep 25, 2023 4.027 4.037 3.960 3.988 52,717 -0.11(-2.67%)
Sep 22, 2023 4.027 4.196 3.998 4.097 68,244 +0.11(+2.74%)
Sep 21, 2023 3.978 4.017 3.898 3.988 261,376 -0.17(-4.07%)
Sep 20, 2023 4.196 4.246 4.117 4.157 40,455 +0.05(+1.21%)
Sep 19, 2023 4.326 4.326 4.087 4.107 116,072 -0.22(-5.06%)
Sep 18, 2023 4.346 4.380 4.231 4.326 131,811 +0.03(+0.69%)
Sep 15, 2023 4.366 4.380 4.276 4.296 31,964 -0.08(-1.82%)
Sep 14, 2023 4.336 4.385 4.296 4.375 53,865 +0.05(+1.15%)
Sep 13, 2023 4.256 4.465 4.256 4.326 391,696 +0.17(+4.07%)
Sep 12, 2023 4.008 4.276 3.946 4.157 284,463 +0.19(+4.76%)
Sep 11, 2023 3.898 3.998 3.829 3.968 155,208 +0.21(+5.56%)
Sep 08, 2023 3.799 3.858 3.719 3.759 151,123 -0.04(-1.05%)
Sep 07, 2023 3.809 4.037 3.779 3.799 40,463 -0.04(-1.04%)
Sep 06, 2023 4.037 4.087 3.779 3.838 185,313 -0.20(-4.93%)
Sep 05, 2023 4.017 4.067 3.978 4.037 144,094 -0.01(-0.25%)
Sep 01, 2023 4.157 4.211 4.008 4.047 192,360 -0.01(-0.24%)
Aug 31, 2023 4.366 4.372 4.017 4.057 228,612 -0.34(-7.69%)
Aug 30, 2023 4.525 4.525 4.375 4.395 117,710 -0.14(-3.07%)
Aug 29, 2023 4.525 4.606 4.485 4.535 87,124 -0.01(-0.22%)
Aug 28, 2023 4.445 4.574 4.415 4.545 192,312 +0.11(+2.47%)
Aug 25, 2023 4.286 4.435 4.256 4.435 65,949 +0.13(+3.00%)
Aug 24, 2023 4.475 4.515 4.242 4.306 125,382 -0.19(-4.20%)
Aug 23, 2023 4.545 4.594 4.385 4.495 383,275 -0.06(-1.31%)
Aug 22, 2023 4.395 4.594 4.395 4.554 215,698 +0.15(+3.39%)
Aug 21, 2023 4.375 4.505 4.336 4.405 184,316 +0.06(+1.37%)
Aug 18, 2023 3.958 4.361 3.958 4.346 293,887 +0.40(+10.08%)
Aug 17, 2023 4.017 4.067 3.898 3.948 198,558 +0.05(+1.28%)
Aug 16, 2023 4.187 4.266 3.868 3.898 673,338 -0.02(-0.51%)
Aug 15, 2023 3.868 3.958 3.729 3.918 262,269 -0.02(-0.51%)
Aug 14, 2023 3.878 4.052 3.878 3.938 671,412 +0.28(+7.61%)
Aug 11, 2023 3.431 3.679 3.411 3.659 112,879 +0.23(+6.67%)
Aug 10, 2023 3.381 3.520 3.371 3.431 150,486 +0.13(+3.92%)
Aug 09, 2023 3.361 3.361 3.182 3.301 139,872 -0.07(-2.06%)
Aug 08, 2023 3.351 3.381 3.242 3.371 152,273 -0.03(-0.88%)
Aug 07, 2023 3.490 3.510 3.371 3.401 196,364 -0.16(-4.47%)
Aug 04, 2023 3.689 3.689 3.480 3.560 198,087 -0.08(-2.19%)
Aug 03, 2023 3.779 3.868 3.610 3.640 206,431 -0.09(-2.40%)
Aug 02, 2023 3.928 3.928 3.689 3.729 120,169 -0.18(-4.58%)
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.