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 )

5.080 -0.080 (-1.55%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 30, 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 (%)
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%)
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.