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 )

5.000 +0.010 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 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 (%)
Dec 08, 2023 5.040 5.070 4.955 5.000 161,765 +0.01(+0.20%)
Dec 07, 2023 4.960 5.050 4.900 4.990 259,967 +0.18(+3.74%)
Dec 06, 2023 4.860 4.910 4.790 4.810 215,550 +0.00(+0.00%)
Dec 05, 2023 4.830 4.860 4.710 4.810 434,991 -0.01(-0.21%)
Dec 04, 2023 4.910 5.080 4.720 4.820 300,387 -0.16(-3.21%)
Dec 01, 2023 5.020 5.130 4.930 4.980 432,631 -0.28(-5.32%)
Nov 30, 2023 5.400 5.400 5.241 5.260 91,210 -0.12(-2.23%)
Nov 29, 2023 5.340 5.410 5.261 5.380 163,180 -0.07(-1.28%)
Nov 28, 2023 5.350 5.570 5.230 5.450 175,621 +0.10(+1.87%)
Nov 27, 2023 5.290 5.370 5.130 5.350 226,393 -0.13(-2.37%)
Nov 24, 2023 5.530 5.569 5.400 5.480 124,251 +0.09(+1.67%)
Nov 22, 2023 5.590 5.590 5.320 5.390 364,364 -0.40(-6.91%)
Nov 21, 2023 5.750 5.950 5.660 5.790 204,819 +0.10(+1.76%)
Nov 20, 2023 5.470 5.761 5.470 5.690 292,356 +0.17(+3.08%)
Nov 17, 2023 5.640 5.640 5.430 5.520 128,695 -0.08(-1.43%)
Nov 16, 2023 5.620 5.800 5.540 5.600 351,960 +0.02(+0.36%)
Nov 15, 2023 5.460 5.850 5.450 5.580 245,680 +0.12(+2.20%)
Nov 14, 2023 5.390 5.460 5.240 5.460 357,533 +0.31(+6.02%)
Nov 13, 2023 5.050 5.200 4.983 5.150 219,056 +0.05(+0.98%)
Nov 10, 2023 5.050 5.260 4.970 5.100 851,411 +0.29(+6.03%)
Nov 09, 2023 4.910 4.950 4.750 4.810 320,040 +0.02(+0.42%)
Nov 08, 2023 4.930 4.969 4.760 4.790 220,685 -0.02(-0.42%)
Nov 07, 2023 4.710 4.870 4.650 4.810 451,184 +0.23(+5.02%)
Nov 06, 2023 4.860 4.900 4.505 4.580 558,819 -0.30(-6.15%)
Nov 03, 2023 4.850 5.060 4.780 4.880 747,194 +0.38(+8.44%)
Nov 02, 2023 4.600 4.620 4.460 4.500 320,412 -0.08(-1.75%)
Nov 01, 2023 4.570 4.665 4.460 4.580 712,816 +0.13(+2.92%)
Oct 31, 2023 4.350 4.510 4.310 4.450 193,849 +0.03(+0.68%)
Oct 30, 2023 4.750 4.752 4.380 4.420 207,765 -0.25(-5.35%)
Oct 27, 2023 4.820 4.910 4.590 4.670 200,619 -0.15(-3.11%)
Oct 26, 2023 4.830 4.900 4.650 4.820 312,212 +0.03(+0.63%)
Oct 25, 2023 4.680 4.900 4.510 4.790 413,426 +0.13(+2.79%)
Oct 24, 2023 4.350 4.680 4.350 4.660 354,314 +0.32(+7.37%)
Oct 23, 2023 4.140 4.382 4.120 4.340 500,168 +0.18(+4.33%)
Oct 20, 2023 4.130 4.250 4.080 4.160 345,902 +0.00(+0.00%)
Oct 19, 2023 4.060 4.200 4.010 4.160 313,154 +0.04(+0.97%)
Oct 18, 2023 4.170 4.200 4.050 4.120 232,400 +0.02(+0.49%)
Oct 17, 2023 4.050 4.180 4.030 4.100 337,477 -0.09(-2.15%)
Oct 16, 2023 4.310 4.271 4.125 4.190 908,374 -0.14(-3.23%)
Oct 13, 2023 4.280 4.360 4.150 4.330 168,743 +0.12(+2.85%)
Oct 12, 2023 4.330 4.380 4.190 4.210 40,773 -0.18(-4.10%)
Oct 11, 2023 4.210 4.430 4.160 4.390 184,706 +0.18(+4.28%)
Oct 10, 2023 4.000 4.250 4.000 4.210 187,826 +0.24(+6.05%)
Oct 09, 2023 3.900 4.056 3.840 3.970 256,801 +0.09(+2.32%)
Oct 06, 2023 3.740 4.130 3.680 3.880 205,996 +0.04(+1.04%)
Oct 05, 2023 3.740 3.930 3.740 3.840 243,308 +0.06(+1.59%)
Oct 04, 2023 3.810 3.810 3.620 3.780 126,044 +0.16(+4.42%)
Oct 03, 2023 3.800 3.800 3.520 3.620 234,280 -0.15(-3.98%)
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.