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 )

6.520 +0.100 (+1.56%)
Official Closing Price Updated: 4:15 PM EDT, May 20, 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%)
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.