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 )

5.070 -0.160 (-3.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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, 2023 5.370 5.370 5.211 5.231 91,721 -0.12(-2.23%)
Nov 29, 2023 5.310 5.380 5.232 5.350 164,095 -0.07(-1.28%)
Nov 28, 2023 5.320 5.539 5.201 5.420 176,605 +0.10(+1.87%)
Nov 27, 2023 5.261 5.340 5.101 5.320 227,662 -0.13(-2.37%)
Nov 24, 2023 5.499 5.538 5.370 5.449 124,947 +0.09(+1.67%)
Nov 22, 2023 5.559 5.559 5.290 5.360 366,407 -0.40(-6.91%)
Nov 21, 2023 5.718 5.917 5.628 5.758 205,967 +0.10(+1.76%)
Nov 20, 2023 5.439 5.729 5.439 5.658 293,995 +0.17(+3.08%)
Nov 17, 2023 5.609 5.609 5.400 5.489 129,416 -0.08(-1.43%)
Nov 16, 2023 5.589 5.768 5.509 5.569 353,933 +0.02(+0.36%)
Nov 15, 2023 5.430 5.847 5.420 5.549 247,057 +0.12(+2.20%)
Nov 14, 2023 5.360 5.430 5.211 5.430 359,537 +0.31(+6.02%)
Nov 13, 2023 5.022 5.171 4.955 5.121 220,284 +0.05(+0.98%)
Nov 10, 2023 5.022 5.231 4.942 5.072 856,185 +0.29(+6.03%)
Nov 09, 2023 4.883 4.922 4.724 4.783 321,834 +0.02(+0.42%)
Nov 08, 2023 4.903 4.941 4.733 4.763 221,922 -0.02(-0.42%)
Nov 07, 2023 4.684 4.843 4.624 4.783 453,714 +0.23(+5.02%)
Nov 06, 2023 4.833 4.873 4.480 4.554 561,952 -0.30(-6.15%)
Nov 03, 2023 4.823 5.032 4.753 4.853 751,383 +0.38(+8.44%)
Nov 02, 2023 4.574 4.594 4.435 4.475 322,208 -0.08(-1.75%)
Nov 01, 2023 4.545 4.639 4.435 4.554 716,813 +0.13(+2.92%)
Oct 31, 2023 4.326 4.485 4.286 4.425 194,936 +0.03(+0.68%)
Oct 30, 2023 4.724 4.726 4.356 4.395 208,930 -0.25(-5.35%)
Oct 27, 2023 4.793 4.883 4.564 4.644 201,743 -0.15(-3.11%)
Oct 26, 2023 4.803 4.873 4.624 4.793 313,962 +0.03(+0.63%)
Oct 25, 2023 4.654 4.873 4.485 4.763 415,744 +0.13(+2.79%)
Oct 24, 2023 4.326 4.654 4.326 4.634 356,300 +0.32(+7.37%)
Oct 23, 2023 4.117 4.358 4.097 4.316 502,972 +0.18(+4.33%)
Oct 20, 2023 4.107 4.226 4.057 4.137 347,841 +0.00(+0.00%)
Oct 19, 2023 4.037 4.177 3.988 4.137 314,910 +0.04(+0.97%)
Oct 18, 2023 4.147 4.177 4.027 4.097 233,703 +0.02(+0.49%)
Oct 17, 2023 4.027 4.157 4.008 4.077 339,369 -0.09(-2.15%)
Oct 16, 2023 4.286 4.247 4.102 4.167 913,467 -0.14(-3.23%)
Oct 13, 2023 4.256 4.336 4.127 4.306 169,689 +0.12(+2.85%)
Oct 12, 2023 4.306 4.356 4.167 4.187 41,001 -0.18(-4.10%)
Oct 11, 2023 4.187 4.405 4.137 4.366 185,741 +0.18(+4.28%)
Oct 10, 2023 3.978 4.226 3.978 4.187 188,879 +0.24(+6.05%)
Oct 09, 2023 3.878 4.034 3.819 3.948 258,241 +0.09(+2.32%)
Oct 06, 2023 3.719 4.107 3.659 3.858 207,151 +0.04(+1.04%)
Oct 05, 2023 3.719 3.908 3.719 3.819 244,672 +0.06(+1.59%)
Oct 04, 2023 3.789 3.789 3.600 3.759 126,750 +0.16(+4.42%)
Oct 03, 2023 3.779 3.779 3.500 3.600 235,593 -0.15(-3.98%)
Oct 02, 2023 3.928 3.928 3.699 3.749 216,621 -0.23(-5.75%)
Sep 29, 2023 4.067 4.127 3.963 3.978 77,613 +0.02(+0.50%)
Sep 28, 2023 3.858 4.137 3.858 3.958 137,894 +0.24(+6.42%)
Sep 27, 2023 3.838 3.898 3.659 3.719 138,243 -0.03(-0.80%)
Sep 26, 2023 3.948 3.948 3.679 3.749 223,184 -0.24(-5.98%)
Sep 25, 2023 4.027 4.037 3.960 3.988 52,717 -0.11(-2.67%)
Sep 22, 2023 4.027 4.196 3.998 4.097 68,244 +0.11(+2.74%)
Sep 21, 2023 3.978 4.017 3.898 3.988 261,376 -0.17(-4.07%)
Sep 20, 2023 4.196 4.246 4.117 4.157 40,455 +0.05(+1.21%)
Sep 19, 2023 4.326 4.326 4.087 4.107 116,072 -0.22(-5.06%)
Sep 18, 2023 4.346 4.380 4.231 4.326 131,811 +0.03(+0.69%)
Sep 15, 2023 4.366 4.380 4.276 4.296 31,964 -0.08(-1.82%)
Sep 14, 2023 4.336 4.385 4.296 4.375 53,865 +0.05(+1.15%)
Sep 13, 2023 4.256 4.465 4.256 4.326 391,696 +0.17(+4.07%)
Sep 12, 2023 4.008 4.276 3.946 4.157 284,463 +0.19(+4.76%)
Sep 11, 2023 3.898 3.998 3.829 3.968 155,208 +0.21(+5.56%)
Sep 08, 2023 3.799 3.858 3.719 3.759 151,123 -0.04(-1.05%)
Sep 07, 2023 3.809 4.037 3.779 3.799 40,463 -0.04(-1.04%)
Sep 06, 2023 4.037 4.087 3.779 3.838 185,313 -0.20(-4.93%)
Sep 05, 2023 4.017 4.067 3.978 4.037 144,094 -0.01(-0.25%)
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.