Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Inter & Co. Inc. - Class A Common Shares (NQ: INTR ) 7.420 +0.220 (+3.06%) Streaming Delayed Price Updated: 4:00 PM EDT, Aug 16, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Aug 16, 2024 7.270 7.490 7.210 7.420 2,847,838 +0.22(+3.06%) Aug 15, 2024 7.140 7.340 6.992 7.200 2,713,210 +0.06(+0.84%) Aug 14, 2024 7.170 7.290 7.100 7.140 1,791,711 -0.15(-2.06%) Aug 13, 2024 7.110 7.320 7.090 7.290 5,379,371 +0.42(+6.11%) Aug 12, 2024 6.890 6.940 6.625 6.870 1,461,149 +0.01(+0.15%) Aug 09, 2024 6.840 6.925 6.775 6.860 1,664,271 +0.11(+1.63%) Aug 08, 2024 6.410 6.960 6.400 6.750 2,018,946 +0.45(+7.14%) Aug 07, 2024 6.560 6.670 6.225 6.300 1,754,469 -0.04(-0.63%) Aug 06, 2024 6.350 6.420 6.240 6.340 983,010 +0.16(+2.59%) Aug 05, 2024 6.010 6.280 5.910 6.180 1,035,410 -0.13(-2.06%) Aug 02, 2024 6.410 6.430 6.150 6.310 1,901,712 -0.13(-2.02%) Aug 01, 2024 6.540 6.600 6.305 6.440 2,588,312 -0.02(-0.31%) Jul 31, 2024 6.630 6.680 6.440 6.460 676,575 -0.21(-3.15%) Jul 30, 2024 6.590 6.755 6.500 6.670 872,029 +0.07(+1.06%) Jul 29, 2024 6.570 6.685 6.520 6.600 743,633 -0.05(-0.75%) Jul 26, 2024 6.770 6.825 6.590 6.650 1,196,698 -0.05(-0.75%) Jul 25, 2024 6.980 6.980 6.615 6.700 1,277,314 -0.32(-4.56%) Jul 24, 2024 6.920 7.040 6.870 7.020 916,859 +0.02(+0.29%) Jul 23, 2024 6.990 7.020 6.920 7.000 2,159,259 +0.05(+0.72%) Jul 22, 2024 6.920 7.110 6.890 6.950 1,692,111 +0.11(+1.61%) Jul 19, 2024 6.730 6.905 6.685 6.840 1,266,557 +0.32(+4.91%) Jul 18, 2024 6.710 6.710 6.465 6.520 656,672 -0.25(-3.69%) Jul 17, 2024 6.820 6.820 6.710 6.770 597,336 -0.11(-1.60%) Jul 16, 2024 6.930 6.960 6.810 6.880 942,194 -0.07(-1.01%) Jul 15, 2024 6.730 6.970 6.630 6.950 1,119,149 +0.21(+3.12%) Jul 12, 2024 6.500 6.760 6.440 6.740 931,950 +0.30(+4.66%) Jul 11, 2024 6.390 6.455 6.270 6.440 830,333 +0.19(+3.04%) Jul 10, 2024 6.340 6.410 6.250 6.250 1,106,301 -0.05(-0.79%) Jul 09, 2024 6.060 6.310 6.060 6.300 1,623,478 +0.26(+4.30%) Jul 08, 2024 6.130 6.130 5.995 6.040 630,025 -0.10(-1.63%) Jul 05, 2024 6.070 6.170 5.965 6.140 597,835 +0.16(+2.68%) Jul 03, 2024 5.950 6.010 5.890 5.980 247,523 +0.14(+2.40%) Jul 02, 2024 5.850 5.950 5.800 5.840 680,464 -0.13(-2.18%) Jul 01, 2024 6.150 6.190 5.945 5.970 599,154 -0.18(-2.93%) 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%) 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.