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 (%)
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%)
Sep 01, 2022 4.047 4.236 3.888 4.177 274,224 -0.08(-1.87%)
Aug 31, 2022 4.057 4.604 3.988 4.256 164,729 +0.17(+4.26%)
Aug 30, 2022 4.321 4.331 3.978 4.082 111,612 -0.15(-3.64%)
Aug 29, 2022 4.087 4.385 3.849 4.236 131,381 +0.10(+2.40%)
Aug 26, 2022 4.187 4.346 4.117 4.137 861,571 -0.05(-1.19%)
Aug 25, 2022 4.147 4.326 4.127 4.187 190,635 -0.19(-4.32%)
Aug 24, 2022 4.067 4.425 4.027 4.375 830,635 +0.37(+9.18%)
Aug 23, 2022 3.610 4.017 3.610 4.008 182,308 +0.50(+14.16%)
Aug 22, 2022 3.471 3.560 3.433 3.510 102,630 -0.04(-1.12%)
Aug 19, 2022 3.540 3.630 3.431 3.550 142,768 -0.06(-1.65%)
Aug 18, 2022 3.829 3.928 3.540 3.610 121,738 -0.12(-3.20%)
Aug 17, 2022 3.759 4.216 3.659 3.729 719,859 -0.09(-2.34%)
Aug 16, 2022 3.441 4.375 3.441 3.819 2,776,982 +0.34(+9.71%)
Aug 15, 2022 3.122 3.500 3.093 3.480 562,555 +0.36(+11.46%)
Aug 12, 2022 3.182 3.192 3.063 3.122 231,088 +0.05(+1.62%)
Aug 11, 2022 3.401 3.441 3.073 3.073 514,396 -0.36(-10.43%)
Aug 10, 2022 3.480 3.749 3.321 3.431 503,473 +0.06(+1.77%)
Aug 09, 2022 3.590 3.590 3.277 3.371 210,513 -0.22(-6.09%)
Aug 08, 2022 3.431 3.630 3.431 3.590 180,940 +0.25(+7.44%)
Aug 05, 2022 3.301 3.441 3.301 3.341 522,206 -0.01(-0.30%)
Aug 04, 2022 3.212 3.471 3.212 3.351 541,947 +0.23(+7.32%)
Aug 03, 2022 2.983 3.162 2.934 3.122 748,046 +0.16(+5.37%)
Aug 02, 2022 2.983 3.023 2.909 2.963 117,589 -0.08(-2.61%)
Aug 01, 2022 2.983 3.142 2.894 3.043 226,842 -0.12(-3.77%)
Jul 29, 2022 3.232 3.272 3.013 3.162 539,937 -0.18(-5.36%)
Jul 28, 2022 3.162 3.341 3.073 3.341 439,322 +0.20(+6.33%)
Jul 27, 2022 2.973 3.148 2.904 3.142 453,764 +0.26(+8.97%)
Jul 26, 2022 2.854 2.934 2.804 2.884 125,201 -0.12(-3.97%)
Jul 25, 2022 2.943 3.013 2.844 3.003 189,003 +0.05(+1.68%)
Jul 22, 2022 3.003 3.053 2.914 2.953 129,472 -0.04(-1.33%)
Jul 21, 2022 2.755 3.003 2.755 2.993 191,981 +0.25(+9.06%)
Jul 20, 2022 2.685 2.854 2.685 2.745 542,845 +0.09(+3.37%)
Jul 19, 2022 2.466 2.675 2.466 2.655 242,169 +0.17(+6.80%)
Jul 18, 2022 2.466 2.530 2.397 2.486 141,017 -0.01(-0.40%)
Jul 15, 2022 2.416 2.546 2.374 2.496 821,946 +0.08(+3.29%)
Jul 14, 2022 2.317 2.496 2.257 2.416 218,200 -0.02(-0.82%)
Jul 13, 2022 2.436 2.516 2.387 2.436 181,762 -0.10(-3.92%)
Jul 12, 2022 2.566 2.675 2.446 2.536 206,786 -0.07(-2.67%)
Jul 11, 2022 2.735 2.735 2.556 2.605 187,510 -0.22(-7.75%)
Jul 08, 2022 2.993 2.993 2.814 2.824 41,285 -0.20(-6.58%)
Jul 07, 2022 2.973 3.152 2.904 3.023 1,270,019 -0.03(-0.98%)
Jul 06, 2022 3.023 3.103 2.814 3.053 2,487,487 +0.05(+1.66%)
Jul 05, 2022 2.586 3.669 2.541 3.003 1,248,176 +0.25(+9.03%)
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.