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:$6.42
Change Percent:-0.32%
Open:$6.32
Previous Close:$6.42
High:$6.48
Low:$6.3
Volume:717,684
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
INTR Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$6.32
Close:$6.42
High:$6.48
Low:$6.3
Volume:717,684
Date:2024-05-16
Open:$6.11
Close:$6.3
High:$6.31
Low:$6.02
Volume:1,379,128
Date:2024-05-15
Open:$6.05
Close:$6.12
High:$6.21
Low:$5.998
Volume:1,507,387
Date:2024-05-14
Open:$5.65
Close:$6
High:$6
Low:$5.65
Volume:914,041
Date:2024-05-13
Open:$5.76
Close:$5.65
High:$5.81
Low:$5.62
Volume:568,085
Date:2024-05-10
Open:$5.79
Close:$5.75
High:$5.82
Low:$5.705
Volume:801,943
Date:2024-05-09
Open:$5.52
Close:$5.73
High:$5.87
Low:$5.42
Volume:1,451,495
Date:2024-05-08
Open:$5.33
Close:$5.46
High:$5.51
Low:$5.33
Volume:464,722
Date:2024-05-07
Open:$5.44
Close:$5.4
High:$5.53
Low:$5.34
Volume:756,520
Date:2024-05-06
Open:$5.45
Close:$5.45
High:$5.62
Low:$5.425
Volume:438,590
Date:2024-05-03
Open:$5.21
Close:$5.47
High:$5.47
Low:$5.21
Volume:710,721
Date:2024-05-02
Open:$5.14
Close:$5.14
High:$5.18
Low:$5.07
Volume:436,869
Date:2024-05-01
Open:$5.02
Close:$5.05
High:$5.22
Low:$5
Volume:201,954
Date:2024-04-30
Open:$5.07
Close:$5.03
High:$5.17
Low:$5.01
Volume:310,948
Date:2024-04-29
Open:$5.21
Close:$5.16
High:$5.22
Low:$5.1
Volume:502,191
Date:2024-04-26
Open:$5.15
Close:$5.21
High:$5.275
Low:$5.15
Volume:420,950
Date:2024-04-25
Open:$5
Close:$5.06
High:$5.1
Low:$4.96
Volume:317,579
Date:2024-04-24
Open:$5.21
Close:$5.07
High:$5.21
Low:$5
Volume:667,151
Date:2024-04-23
Open:$5.16
Close:$5.23
High:$5.305
Low:$5.15
Volume:440,075
Date:2024-04-22
Open:$5.15
Close:$5.21
High:$5.235
Low:$5.11
Volume:394,463