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 )

4.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2023 4.220 4.270 4.140 4.180 40,230 +0.05(+1.21%)
Sep 19, 2023 4.350 4.350 4.110 4.130 115,425 -0.22(-5.06%)
Sep 18, 2023 4.370 4.405 4.255 4.350 131,076 +0.03(+0.69%)
Sep 15, 2023 4.390 4.405 4.300 4.320 31,786 -0.08(-1.82%)
Sep 14, 2023 4.360 4.410 4.320 4.400 53,565 +0.05(+1.15%)
Sep 13, 2023 4.280 4.490 4.280 4.350 389,512 +0.17(+4.07%)
Sep 12, 2023 4.030 4.300 3.969 4.180 282,877 +0.19(+4.76%)
Sep 11, 2023 3.920 4.020 3.850 3.990 154,343 +0.21(+5.56%)
Sep 08, 2023 3.820 3.880 3.740 3.780 150,281 -0.04(-1.05%)
Sep 07, 2023 3.830 4.060 3.800 3.820 40,238 -0.04(-1.04%)
Sep 06, 2023 4.060 4.110 3.800 3.860 184,280 -0.20(-4.93%)
Sep 05, 2023 4.040 4.090 4.000 4.060 143,291 -0.01(-0.25%)
Sep 01, 2023 4.180 4.235 4.030 4.070 191,288 -0.01(-0.25%)
Aug 31, 2023 4.390 4.396 4.040 4.080 227,338 -0.34(-7.69%)
Aug 30, 2023 4.550 4.550 4.400 4.420 117,054 -0.14(-3.07%)
Aug 29, 2023 4.550 4.632 4.510 4.560 86,639 -0.01(-0.22%)
Aug 28, 2023 4.470 4.600 4.440 4.570 191,240 +0.11(+2.47%)
Aug 25, 2023 4.310 4.460 4.280 4.460 65,582 +0.13(+3.00%)
Aug 24, 2023 4.500 4.540 4.266 4.330 124,683 -0.19(-4.20%)
Aug 23, 2023 4.570 4.620 4.410 4.520 381,138 -0.06(-1.31%)
Aug 22, 2023 4.420 4.620 4.420 4.580 214,496 +0.15(+3.39%)
Aug 21, 2023 4.400 4.530 4.360 4.430 183,289 +0.06(+1.37%)
Aug 18, 2023 3.980 4.385 3.980 4.370 292,249 +0.40(+10.08%)
Aug 17, 2023 4.040 4.090 3.920 3.970 197,451 +0.05(+1.28%)
Aug 16, 2023 4.210 4.290 3.890 3.920 669,584 -0.02(-0.51%)
Aug 15, 2023 3.890 3.980 3.750 3.940 260,807 -0.02(-0.51%)
Aug 14, 2023 3.900 4.075 3.900 3.960 667,669 +0.28(+7.61%)
Aug 11, 2023 3.450 3.700 3.430 3.680 112,250 +0.23(+6.67%)
Aug 10, 2023 3.400 3.540 3.390 3.450 149,647 +0.13(+3.92%)
Aug 09, 2023 3.380 3.380 3.200 3.320 139,093 -0.07(-2.06%)
Aug 08, 2023 3.370 3.400 3.260 3.390 151,424 -0.03(-0.88%)
Aug 07, 2023 3.510 3.530 3.390 3.420 195,270 -0.16(-4.47%)
Aug 04, 2023 3.710 3.710 3.500 3.580 196,983 -0.08(-2.19%)
Aug 03, 2023 3.800 3.890 3.630 3.660 205,280 -0.09(-2.40%)
Aug 02, 2023 3.950 3.950 3.710 3.750 119,499 -0.18(-4.58%)
Aug 01, 2023 3.870 3.970 3.810 3.930 142,867 -0.02(-0.51%)
Jul 31, 2023 3.870 3.960 3.810 3.950 219,916 +0.19(+5.05%)
Jul 28, 2023 3.800 3.900 3.730 3.760 141,048 +0.02(+0.53%)
Jul 27, 2023 3.770 3.900 3.700 3.740 300,906 +0.00(+0.00%)
Jul 26, 2023 3.850 3.880 3.680 3.740 177,333 -0.04(-1.06%)
Jul 25, 2023 3.770 3.857 3.750 3.780 211,726 +0.04(+1.07%)
Jul 24, 2023 3.710 3.849 3.650 3.740 118,973 +0.03(+0.81%)
Jul 21, 2023 3.500 3.850 3.500 3.710 699,547 +0.23(+6.61%)
Jul 20, 2023 3.430 3.480 3.350 3.480 105,188 +0.06(+1.75%)
Jul 19, 2023 3.340 3.430 3.310 3.420 149,311 +0.07(+2.09%)
Jul 18, 2023 3.290 3.429 3.230 3.350 206,291 +0.08(+2.45%)
Jul 17, 2023 3.050 3.271 3.050 3.270 74,133 +0.12(+3.81%)
Jul 14, 2023 3.350 3.350 3.070 3.150 166,239 -0.14(-4.26%)
Jul 13, 2023 3.270 3.410 3.230 3.290 120,187 +0.06(+1.86%)
Jul 12, 2023 3.340 3.410 3.180 3.230 104,704 -0.09(-2.71%)
Jul 11, 2023 3.290 3.320 3.100 3.320 161,884 +0.09(+2.79%)
Jul 10, 2023 3.200 3.270 3.130 3.230 342,543 +0.03(+0.94%)
Jul 07, 2023 2.910 3.252 2.910 3.200 460,429 +0.34(+11.89%)
Jul 06, 2023 2.950 3.030 2.850 2.860 281,953 -0.16(-5.30%)
Jul 05, 2023 3.000 3.114 2.900 3.020 217,802 -0.02(-0.66%)
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.