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 +0.110 (+2.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Apr 19, 2024 5.140 5.310 5.130 5.210 542,831 +0.11(+2.16%)
Apr 18, 2024 5.140 5.175 5.010 5.100 642,148 +0.04(+0.79%)
Apr 17, 2024 4.990 5.120 4.930 5.060 678,724 +0.09(+1.81%)
Apr 16, 2024 5.150 5.150 4.900 4.970 1,644,614 -0.13(-2.55%)
Apr 15, 2024 5.350 5.420 5.040 5.100 1,587,496 -0.25(-4.67%)
Apr 12, 2024 5.499 5.559 5.335 5.350 727,321 -0.21(-3.76%)
Apr 11, 2024 5.748 5.748 5.544 5.559 765,626 -0.18(-3.12%)
Apr 10, 2024 5.797 5.847 5.698 5.738 1,258,843 -0.25(-4.15%)
Apr 09, 2024 6.056 6.066 5.912 5.986 574,592 -0.03(-0.50%)
Apr 08, 2024 5.797 6.041 5.797 6.016 523,588 +0.22(+3.77%)
Apr 05, 2024 5.728 5.837 5.703 5.797 892,163 +0.03(+0.52%)
Apr 04, 2024 5.648 5.996 5.648 5.768 1,334,915 +0.15(+2.65%)
Apr 03, 2024 5.569 5.678 5.519 5.618 775,868 -0.06(-1.05%)
Apr 02, 2024 5.688 5.688 5.559 5.678 1,273,371 -0.05(-0.87%)
Apr 01, 2024 5.748 5.807 5.648 5.728 2,206,356 +0.05(+0.88%)
Mar 28, 2024 5.807 5.673 5.673 5.678 1,218,980 -0.14(-2.39%)
Mar 27, 2024 5.907 5.917 5.638 5.817 1,295,396 -0.08(-1.35%)
Mar 26, 2024 5.917 6.046 5.862 5.897 598,953 +0.01(+0.17%)
Mar 25, 2024 5.967 6.041 5.857 5.887 580,256 -0.09(-1.50%)
Mar 22, 2024 6.036 6.165 5.887 5.976 657,961 -0.01(-0.17%)
Mar 21, 2024 6.126 6.126 5.967 5.986 612,539 -0.13(-2.11%)
Mar 20, 2024 5.937 6.165 5.917 6.116 1,001,078 +0.23(+3.89%)
Mar 19, 2024 5.797 5.947 5.670 5.887 1,039,129 +0.12(+2.07%)
Mar 18, 2024 5.937 5.996 5.748 5.768 732,643 -0.12(-2.03%)
Mar 15, 2024 6.026 6.095 5.882 5.887 810,669 -0.21(-3.43%)
Mar 14, 2024 6.354 6.404 6.066 6.096 1,096,211 -0.20(-3.16%)
Mar 13, 2024 6.155 6.354 6.096 6.295 817,241 +0.17(+2.76%)
Mar 12, 2024 6.086 6.151 5.996 6.126 681,230 +0.09(+1.48%)
Mar 11, 2024 5.976 6.126 5.976 6.036 907,809 +0.03(+0.50%)
Mar 08, 2024 6.036 6.096 5.976 6.006 648,187 +0.03(+0.50%)
Mar 07, 2024 6.076 6.096 5.907 5.976 1,258,077 -0.12(-1.96%)
Mar 06, 2024 6.146 6.205 6.046 6.096 757,686 +0.05(+0.82%)
Mar 05, 2024 5.947 6.225 5.947 6.046 3,522,100 +0.11(+1.84%)
Mar 04, 2024 5.877 5.996 5.837 5.937 1,144,401 +0.05(+0.84%)
Mar 01, 2024 5.628 5.947 5.628 5.887 627,083 +0.27(+4.78%)
Feb 29, 2024 5.678 5.698 5.609 5.618 400,635 -0.05(-0.88%)
Feb 28, 2024 5.469 5.807 5.405 5.668 1,261,058 +0.08(+1.42%)
Feb 27, 2024 5.340 5.604 5.340 5.589 891,130 +0.38(+7.25%)
Feb 26, 2024 5.370 5.380 5.211 5.211 777,653 -0.01(-0.19%)
Feb 23, 2024 5.390 5.410 5.196 5.221 2,166,521 -0.16(-2.96%)
Feb 22, 2024 5.320 5.464 5.241 5.380 1,910,813 +0.11(+2.08%)
Feb 21, 2024 5.370 5.420 5.141 5.270 721,587 -0.03(-0.56%)
Feb 20, 2024 5.270 5.410 5.251 5.300 1,114,241 -0.07(-1.30%)
Feb 16, 2024 5.340 5.449 5.261 5.370 1,886,431 -0.03(-0.55%)
Feb 15, 2024 5.479 5.504 5.400 5.400 782,810 -0.04(-0.73%)
Feb 14, 2024 5.320 5.494 5.241 5.439 808,002 +0.09(+1.67%)
Feb 13, 2024 5.082 5.579 5.072 5.350 1,123,937 -0.16(-2.89%)
Feb 12, 2024 5.579 5.618 5.390 5.509 793,245 -0.02(-0.36%)
Feb 09, 2024 5.479 5.579 5.370 5.529 1,918,707 +0.07(+1.28%)
Feb 08, 2024 5.320 5.479 5.201 5.459 2,080,064 +0.20(+3.78%)
Feb 07, 2024 5.231 5.290 5.146 5.261 1,761,029 -0.01(-0.19%)
Feb 06, 2024 5.221 5.280 5.116 5.270 687,083 +0.14(+2.71%)
Feb 05, 2024 5.141 5.211 5.002 5.131 363,557 -0.02(-0.39%)
Feb 02, 2024 5.082 5.171 4.992 5.151 513,470 +0.07(+1.37%)
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.