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 )

3.270 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2023 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 06, 2023 3.060 3.270 2.980 3.270 327,010 +0.26(+8.64%)
Jun 05, 2023 2.940 3.090 2.900 3.010 205,090 +0.08(+2.73%)
Jun 02, 2023 3.000 3.100 2.920 2.930 467,638 +0.12(+4.27%)
Jun 01, 2023 2.510 2.850 2.510 2.810 409,639 +0.29(+11.51%)
May 31, 2023 2.470 2.540 2.368 2.520 650,664 +0.07(+2.86%)
May 30, 2023 2.460 2.490 2.340 2.450 131,645 +0.03(+1.24%)
May 26, 2023 2.490 2.580 2.410 2.420 1,294,086 -0.04(-1.63%)
May 25, 2023 2.410 2.540 2.381 2.460 2,079,177 +0.17(+7.42%)
May 24, 2023 2.290 2.380 2.250 2.290 186,554 -0.03(-1.29%)
May 23, 2023 2.330 2.430 2.300 2.320 235,718 -0.01(-0.43%)
May 22, 2023 2.400 2.475 2.300 2.330 166,777 -0.06(-2.51%)
May 19, 2023 2.500 2.590 2.310 2.390 389,934 -0.13(-5.16%)
May 18, 2023 2.330 2.540 2.330 2.520 210,898 +0.14(+5.88%)
May 17, 2023 2.310 2.390 2.250 2.380 209,925 +0.10(+4.39%)
May 16, 2023 2.390 2.410 2.255 2.280 444,111 -0.09(-3.80%)
May 15, 2023 2.350 2.430 2.300 2.370 275,026 +0.01(+0.42%)
May 12, 2023 2.400 2.500 2.330 2.360 393,636 -0.04(-1.67%)
May 11, 2023 2.140 2.420 2.140 2.400 755,281 +0.23(+10.60%)
May 10, 2023 1.990 2.190 1.960 2.170 573,990 +0.19(+9.60%)
May 09, 2023 1.850 2.010 1.850 1.980 570,943 +0.10(+5.32%)
May 08, 2023 1.850 1.920 1.680 1.880 389,412 +0.12(+6.82%)
May 05, 2023 1.750 1.870 1.730 1.760 200,553 +0.06(+3.53%)
May 04, 2023 1.720 1.730 1.650 1.700 251,415 +0.00(+0.00%)
May 03, 2023 1.660 1.740 1.650 1.700 175,161 +0.03(+1.80%)
May 02, 2023 1.760 1.760 1.660 1.670 120,846 -0.09(-5.11%)
May 01, 2023 1.750 1.780 1.740 1.760 39,741 +0.01(+0.57%)
Apr 28, 2023 1.720 1.790 1.680 1.750 195,692 +0.05(+2.94%)
Apr 27, 2023 1.620 1.740 1.620 1.700 185,930 +0.09(+5.59%)
Apr 26, 2023 1.590 1.645 1.550 1.610 154,644 +0.02(+1.26%)
Apr 25, 2023 1.570 1.620 1.540 1.590 168,060 +0.02(+1.27%)
Apr 24, 2023 1.680 1.680 1.510 1.570 254,377 -0.09(-5.42%)
Apr 21, 2023 1.640 1.780 1.640 1.660 38,170 +0.00(+0.00%)
Apr 20, 2023 1.630 1.675 1.610 1.660 190,157 +0.02(+1.22%)
Apr 19, 2023 1.740 1.740 1.625 1.640 860,023 -0.13(-7.34%)
Apr 18, 2023 1.790 1.820 1.707 1.770 599,489 -0.01(-0.56%)
Apr 17, 2023 1.880 1.906 1.750 1.780 276,454 -0.10(-5.32%)
Apr 14, 2023 1.930 1.950 1.840 1.880 317,877 -0.05(-2.59%)
Apr 13, 2023 1.960 1.975 1.910 1.930 144,505 +0.00(+0.00%)
Apr 12, 2023 1.960 1.995 1.910 1.930 518,710 +0.01(+0.52%)
Apr 11, 2023 1.900 1.970 1.830 1.920 409,525 +0.08(+4.35%)
Apr 10, 2023 1.800 1.840 1.720 1.840 125,661 +0.08(+4.55%)
Apr 06, 2023 1.730 1.800 1.700 1.760 210,773 +0.05(+2.92%)
Apr 05, 2023 1.720 1.740 1.680 1.710 120,041 -0.01(-0.58%)
Apr 04, 2023 1.700 1.750 1.680 1.720 115,246 +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.