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 )

5.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
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%)
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.