Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inter & Co. Inc. - Class A Common Shares
(NQ:
INTR
)
6.080
-0.260 (-4.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2022
3.232
3.272
3.013
3.162
539,937
-0.18(-5.36%)
Jul 28, 2022
3.162
3.341
3.073
3.341
439,322
+0.20(+6.33%)
Jul 27, 2022
2.973
3.148
2.904
3.142
453,764
+0.26(+8.97%)
Jul 26, 2022
2.854
2.934
2.804
2.884
125,201
-0.12(-3.97%)
Jul 25, 2022
2.943
3.013
2.844
3.003
189,003
+0.05(+1.68%)
Jul 22, 2022
3.003
3.053
2.914
2.953
129,472
-0.04(-1.33%)
Jul 21, 2022
2.755
3.003
2.755
2.993
191,981
+0.25(+9.06%)
Jul 20, 2022
2.685
2.854
2.685
2.745
542,845
+0.09(+3.37%)
Jul 19, 2022
2.466
2.675
2.466
2.655
242,169
+0.17(+6.80%)
Jul 18, 2022
2.466
2.530
2.397
2.486
141,017
-0.01(-0.40%)
Jul 15, 2022
2.416
2.546
2.374
2.496
821,946
+0.08(+3.29%)
Jul 14, 2022
2.317
2.496
2.257
2.416
218,200
-0.02(-0.82%)
Jul 13, 2022
2.436
2.516
2.387
2.436
181,762
-0.10(-3.92%)
Jul 12, 2022
2.566
2.675
2.446
2.536
206,786
-0.07(-2.67%)
Jul 11, 2022
2.735
2.735
2.556
2.605
187,510
-0.22(-7.75%)
Jul 08, 2022
2.993
2.993
2.814
2.824
41,285
-0.20(-6.58%)
Jul 07, 2022
2.973
3.152
2.904
3.023
1,270,019
-0.03(-0.98%)
Jul 06, 2022
3.023
3.103
2.814
3.053
2,487,487
+0.05(+1.66%)
Jul 05, 2022
2.586
3.669
2.541
3.003
1,248,176
+0.25(+9.03%)
Jul 01, 2022
2.655
2.854
2.586
2.755
595,990
+0.67(+31.90%)
Jun 30, 2022
2.755
2.854
2.088
2.088
329,027
-0.74(-26.06%)
Jun 29, 2022
3.083
3.093
2.824
2.824
62,568
-0.21(-6.89%)
Jun 28, 2022
3.172
3.202
3.033
3.033
72,220
-0.14(-4.39%)
Jun 27, 2022
3.381
3.381
3.103
3.172
161,196
-0.20(-5.90%)
Jun 24, 2022
3.640
3.640
3.048
3.371
1,572,672
-0.09(-2.59%)
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
.