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 )

6.410 -0.210 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jun 28, 2024 6.240 6.240 6.050 6.150 637,130 -0.09(-1.44%)
Jun 27, 2024 6.130 6.280 6.080 6.240 702,054 +0.09(+1.46%)
Jun 26, 2024 6.050 6.170 5.960 6.150 801,293 +0.08(+1.32%)
Jun 25, 2024 6.070 6.150 6.000 6.070 1,090,249 +0.17(+2.88%)
Jun 24, 2024 5.900 6.025 5.870 5.900 540,766 +0.12(+2.08%)
Jun 21, 2024 5.760 5.830 5.670 5.780 2,558,312 +0.02(+0.35%)
Jun 20, 2024 5.800 5.900 5.700 5.760 1,801,567 +0.06(+1.05%)
Jun 18, 2024 5.790 5.860 5.690 5.700 602,794 -0.11(-1.89%)
Jun 17, 2024 5.740 5.870 5.715 5.810 937,801 +0.02(+0.35%)
Jun 14, 2024 5.580 5.800 5.575 5.790 564,467 +0.16(+2.84%)
Jun 13, 2024 5.680 5.700 5.520 5.630 425,072 -0.04(-0.71%)
Jun 12, 2024 5.930 5.940 5.641 5.670 441,266 -0.19(-3.24%)
Jun 11, 2024 5.830 5.880 5.750 5.860 578,679 +0.10(+1.74%)
Jun 10, 2024 5.870 5.910 5.720 5.760 567,428 -0.18(-3.03%)
Jun 07, 2024 6.090 6.160 5.910 5.940 674,456 -0.27(-4.35%)
Jun 06, 2024 6.300 6.400 6.190 6.210 721,993 +0.28(+4.72%)
Jun 05, 2024 5.690 5.930 5.630 5.930 1,220,968 +0.29(+5.14%)
Jun 04, 2024 5.760 5.760 5.575 5.640 546,833 -0.24(-4.08%)
Jun 03, 2024 5.950 5.985 5.810 5.880 1,283,943 -0.20(-3.29%)
May 31, 2024 6.250 6.250 5.910 6.080 1,700,564 -0.26(-4.10%)
May 30, 2024 6.320 6.460 6.290 6.340 576,786 +0.09(+1.44%)
May 29, 2024 6.360 6.390 6.000 6.250 2,185,662 -0.26(-3.99%)
May 28, 2024 6.600 6.610 6.460 6.510 825,666 -0.02(-0.31%)
May 24, 2024 6.490 6.660 6.490 6.530 2,693,142 +0.05(+0.77%)
May 23, 2024 6.560 6.620 6.425 6.480 443,962 -0.05(-0.77%)
May 22, 2024 6.620 6.680 6.450 6.530 1,317,828 -0.22(-3.26%)
May 21, 2024 6.740 6.780 6.650 6.750 1,017,600 +0.23(+3.53%)
May 20, 2024 6.440 6.590 6.370 6.520 474,463 +0.10(+1.56%)
May 17, 2024 6.320 6.480 6.300 6.420 717,710 +0.12(+1.90%)
May 16, 2024 6.110 6.310 6.020 6.300 1,379,128 +0.18(+2.94%)
May 15, 2024 6.050 6.210 5.998 6.120 1,507,387 +0.12(+2.00%)
May 14, 2024 5.650 6.000 5.650 6.000 914,350 +0.35(+6.19%)
May 13, 2024 5.760 5.810 5.620 5.650 568,085 -0.10(-1.74%)
May 10, 2024 5.790 5.820 5.705 5.750 801,943 +0.02(+0.35%)
May 09, 2024 5.520 5.870 5.420 5.730 1,451,495 +0.27(+4.95%)
May 08, 2024 5.330 5.510 5.330 5.460 464,836 +0.06(+1.11%)
May 07, 2024 5.440 5.530 5.340 5.400 756,520 -0.05(-0.92%)
May 06, 2024 5.450 5.620 5.425 5.450 438,700 -0.02(-0.37%)
May 03, 2024 5.210 5.470 5.210 5.470 710,721 +0.33(+6.42%)
May 02, 2024 5.140 5.180 5.070 5.140 436,869 +0.09(+1.78%)
May 01, 2024 5.020 5.220 5.000 5.050 201,954 +0.02(+0.40%)
Apr 30, 2024 5.070 5.170 5.010 5.030 310,948 -0.13(-2.52%)
Apr 29, 2024 5.210 5.220 5.100 5.160 502,191 -0.05(-0.96%)
Apr 26, 2024 5.150 5.275 5.150 5.210 420,950 +0.15(+2.96%)
Apr 25, 2024 5.000 5.100 4.960 5.060 317,579 -0.01(-0.20%)
Apr 24, 2024 5.210 5.210 5.000 5.070 667,205 -0.16(-3.06%)
Apr 23, 2024 5.160 5.305 5.150 5.230 440,075 +0.02(+0.38%)
Apr 22, 2024 5.150 5.235 5.110 5.210 394,463 +0.00(+0.00%)
Apr 19, 2024 5.140 5.310 5.130 5.210 542,835 +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%)
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.