Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Inter & Co. Inc. - Class A Common Shares
(NQ:
INTR
)
6.460
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 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 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
.