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 )

5.060 -0.010 (-0.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Feb 28, 2023 2.049 2.128 1.989 2.019 449,353 -0.05(-2.40%)
Feb 27, 2023 2.118 2.138 2.034 2.068 81,738 -0.02(-0.95%)
Feb 24, 2023 2.158 2.228 2.068 2.088 324,028 -0.13(-5.83%)
Feb 23, 2023 2.188 2.247 2.108 2.218 273,060 +0.07(+3.24%)
Feb 22, 2023 2.068 2.213 2.019 2.148 224,013 +0.14(+6.93%)
Feb 21, 2023 2.158 2.238 1.989 2.009 229,033 -0.21(-9.42%)
Feb 17, 2023 2.257 2.367 2.198 2.218 114,886 -0.05(-2.19%)
Feb 16, 2023 2.188 2.287 2.158 2.267 786,912 +0.05(+2.24%)
Feb 15, 2023 2.218 2.363 2.158 2.218 900,423 +0.02(+0.91%)
Feb 14, 2023 2.168 2.271 2.118 2.198 146,924 +0.03(+1.38%)
Feb 13, 2023 2.247 2.257 2.108 2.168 286,961 -0.04(-1.80%)
Feb 10, 2023 2.138 2.247 2.118 2.208 340,859 +0.04(+1.84%)
Feb 09, 2023 2.297 2.337 2.128 2.168 467,843 -0.11(-4.80%)
Feb 08, 2023 2.228 2.335 2.228 2.277 53,013 +0.02(+0.88%)
Feb 07, 2023 2.297 2.387 2.228 2.257 172,805 -0.10(-4.22%)
Feb 06, 2023 2.218 2.367 2.218 2.357 237,083 +0.08(+3.49%)
Feb 03, 2023 2.466 2.466 2.267 2.277 885,128 -0.19(-7.66%)
Feb 02, 2023 2.546 2.576 2.426 2.466 211,782 -0.02(-0.80%)
Feb 01, 2023 2.735 2.735 2.476 2.486 754,614 -0.24(-8.76%)
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%)
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.