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

home / stock / intr / intr quote

Stock Information
Company Name: Inter & Co. Inc.
Stock Symbol: INTR
Market: NASDAQ
Menu
INTR INTR Quote INTR Short INTR News INTR Articles INTR Message Board
Get INTR Alerts

News, Short Squeeze, Breakout and More Instantly...
INTR Quote
Last:$5.98
Change Percent:0.0%
Open:$5.95
Previous Close:$5.98
High:$6.01
Low:$5.89
Volume:247,523
Last Trade Date Time:07/03/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
INTR Chart
Last Twenty Trading Days
Date:2024-07-04
Open:$5.95
Close:$5.98
High:$6.01
Low:$5.89
Volume:247,523
Date:2024-07-03
Open:$5.95
Close:$5.98
High:$6.01
Low:$5.89
Volume:247,514
Date:2024-07-02
Open:$5.85
Close:$5.84
High:$5.95
Low:$5.8
Volume:680,464
Date:2024-07-01
Open:$6.15
Close:$5.97
High:$6.19
Low:$5.945
Volume:599,154
Date:2024-06-28
Open:$6.24
Close:$6.15
High:$6.24
Low:$6.05
Volume:637,130
Date:2024-06-27
Open:$6.13
Close:$6.24
High:$6.28
Low:$6.08
Volume:702,059
Date:2024-06-26
Open:$6.05
Close:$6.15
High:$6.17
Low:$5.96
Volume:801,293
Date:2024-06-25
Open:$6.07
Close:$6.07
High:$6.15
Low:$6
Volume:1,090,249
Date:2024-06-24
Open:$5.9
Close:$5.9
High:$6.025
Low:$5.87
Volume:540,766
Date:2024-06-21
Open:$5.76
Close:$5.78
High:$5.83
Low:$5.67
Volume:2,558,312
Date:2024-06-20
Open:$5.8
Close:$5.76
High:$5.9
Low:$5.7
Volume:1,801,567
Date:2024-06-19
Open:$5.79
Close:$5.7
High:$5.86
Low:$5.69
Volume:602,794
Date:2024-06-18
Open:$5.79
Close:$5.7
High:$5.86
Low:$5.69
Volume:602,794
Date:2024-06-17
Open:$5.74
Close:$5.81
High:$5.87
Low:$5.715
Volume:937,801
Date:2024-06-14
Open:$5.58
Close:$5.79
High:$5.8
Low:$5.5746
Volume:564,467
Date:2024-06-13
Open:$5.68
Close:$5.63
High:$5.7
Low:$5.52
Volume:425,372
Date:2024-06-12
Open:$5.93
Close:$5.67
High:$5.94
Low:$5.6406
Volume:441,266
Date:2024-06-11
Open:$5.83
Close:$5.86
High:$5.88
Low:$5.75
Volume:578,679
Date:2024-06-10
Open:$5.87
Close:$5.76
High:$5.91
Low:$5.72
Volume:567,428
Date:2024-06-07
Open:$6.09
Close:$5.94
High:$6.1595
Low:$5.91
Volume:674,456