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 )

5.210 +0.150 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 2.675 2.755 2.615 2.725 857,002 +0.27(+10.93%)
Jan 30, 2023 2.635 2.655 2.426 2.456 428,367 -0.02(-0.80%)
Jan 27, 2023 2.496 2.566 2.456 2.476 457,798 -0.01(-0.40%)
Jan 26, 2023 2.645 2.725 2.436 2.486 538,762 -0.09(-3.47%)
Jan 25, 2023 2.605 2.645 2.456 2.576 285,146 +0.10(+4.02%)
Jan 24, 2023 2.436 2.496 2.407 2.476 420,025 +0.07(+2.89%)
Jan 23, 2023 2.526 2.536 2.387 2.407 256,219 -0.15(-5.84%)
Jan 20, 2023 2.576 2.576 2.476 2.556 675,656 +0.02(+0.78%)
Jan 19, 2023 2.446 2.595 2.426 2.536 705,702 +0.12(+4.94%)
Jan 18, 2023 2.586 2.685 2.397 2.416 629,084 -0.17(-6.54%)
Jan 17, 2023 2.357 2.586 2.297 2.586 361,373 +0.26(+11.11%)
Jan 13, 2023 2.426 2.457 2.307 2.327 188,223 -0.08(-3.51%)
Jan 12, 2023 2.240 2.486 2.218 2.411 243,517 +0.03(+1.46%)
Jan 11, 2023 2.208 2.476 2.139 2.377 124,373 +0.15(+6.70%)
Jan 10, 2023 2.178 2.327 2.178 2.228 69,754 +0.16(+7.69%)
Jan 09, 2023 2.029 2.168 1.999 2.068 194,542 +0.02(+0.97%)
Jan 06, 2023 2.198 2.198 2.009 2.049 303,586 -0.09(-4.19%)
Jan 05, 2023 1.979 2.156 1.979 2.138 109,807 +0.17(+8.59%)
Jan 04, 2023 1.820 1.979 1.820 1.969 1,217,322 +0.14(+7.61%)
Jan 03, 2023 2.208 2.208 1.820 1.830 409,197 -0.53(-22.36%)
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%)
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.