INTR Quote, Trading Chart, Inter & Co. Inc.

home / stock / intr / intr quote

Stock Information
Company Name: Inter & Co. Inc.
Stock Symbol: INTR
Market: NASDAQ
Website: us.inter.co
Menu
Get INTR Alerts

News, Short Squeeze, Breakout and More Instantly...
INTR Quote
Last:$8.35
Change Percent:2.39%
Open:$8.47
Previous Close:$8.155
High:$8.576
Low:$8.35
Volume:746,842
Last Trade Date Time:04/14/2026 12:14:59 pm
Quotes are delayed by 15 to 20 minutes.
INTR Chart
Last Twenty Trading Days
Date:2026-04-14
Open:$8.47
Close:$8.155
High:$8.576
Low:$8.35
Volume:746,842
Date:2026-04-13
Open:$8.1
Close:$8.155
High:$8.165
Low:$7.87
Volume:1,104,785
Date:2026-04-10
Open:$8.49
Close:$8.245
High:$8.59
Low:$8.145
Volume:2,268,654
Date:2026-04-09
Open:$8.15
Close:$8.01
High:$8.285
Low:$8.09
Volume:1,654,647
Date:2026-04-08
Open:$8.48
Close:$7.7086
High:$8.56
Low:$7.885
Volume:3,117,692
Date:2026-04-07
Open:$7.81
Close:$7.965
High:$7.81
Low:$7.59
Volume:1,232,734
Date:2026-04-06
Open:$7.84
Close:$7.83
High:$8.06
Low:$7.7871
Volume:1,094,873
Date:2026-04-03
Open:$7.67
Close:$7.87
High:$7.995
Low:$7.62
Volume:2,087,526
Date:2026-04-02
Open:$7.67
Close:$8.125
High:$7.995
Low:$7.62
Volume:781,880
Date:2026-04-01
Open:$8.07
Close:$7.95
High:$8.2
Low:$7.95
Volume:1,444,194
Date:2026-03-31
Open:$7.86
Close:$7.8198
High:$7.955
Low:$7.73
Volume:1,090,985
Date:2026-03-30
Open:$7.85
Close:$7.93
High:$7.895
Low:$7.615
Volume:1,240,749
Date:2026-03-27
Open:$8.1
Close:$8.1886
High:$8.16
Low:$7.91
Volume:1,887,114
Date:2026-03-26
Open:$8.33
Close:$8.59
High:$8.42
Low:$8.18
Volume:1,596,289
Date:2026-03-25
Open:$8.65
Close:$8.355
High:$8.745
Low:$8.51
Volume:883,847
Date:2026-03-24
Open:$8.13
Close:$8.38
High:$8.435
Low:$8.11
Volume:1,504,842
Date:2026-03-23
Open:$8.07
Close:$7.85
High:$8.41
Low:$8.06
Volume:1,620,366
Date:2026-03-20
Open:$7.98
Close:$7.955
High:$7.98
Low:$7.77
Volume:767,596
Date:2026-03-19
Open:$7.74
Close:$8.1
High:$7.975
Low:$7.67
Volume:844,084
Date:2026-03-18
Open:$8.06
Close:$8.195
High:$8.23
Low:$8.05
Volume:526,185