ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Inter and Company Inc

Inter and Company Inc (INTR)

5.33
-0.07
(-1.30%)
Closed February 20 04:00PM
5.38
0.05
(0.94%)
After Hours: 07:59PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.224.305283757345.115.615.111438815.41251108CS
40.5511.50627615064.785.654.6314851765.16280561CS
12-0.02-0.3738317757015.355.774.328411613094.92687449CS
260.9321.13636363644.45.953.526589244.8471817CS
523.16145.6221198162.175.951.374897354.03682423CS
1561.3533.91959798993.985.951.374686673.60032154CS
2601.3533.91959798993.985.951.374686673.60032154CS
DateCloseChangeChange %OpenHighLowVolume
17084721005.33-0.07-1.305.35.445.281108028
17081265005.4-0.03-0.555.375.485.291875912
17080401005.43-0.04-0.735.515.5355.43778445
17079537005.470.091.675.355.5255.2699999803497
17078673005.38-0.16-2.895.26999995.615.2151092220
17077809005.54-0.02-0.365.55999995.655.42788822
17075217005.55999990.071.285.515.615.41908008
17074353005.490.23.785.355.515.232068466
17073489005.29-0.01-0.195.265.325.1751751210
17072625005.30.142.715.255.30999995.1449999683254
17071761005.16-0.02-0.395.175.245.03361530
17069169005.180.071.375.115.25.0199999510607
17068305005.110.081.595.035.1155.01937981
17067441005.030.051.005.155.2254.952706126
17066577004.98-0.11-2.165.15.154.911890446
17065713005.090.030.595.135.1352388484
17063121005.05999990.193.904.95.05999994.92246220
17062257004.870.112.314.754.9054.721715645
17061393004.760.020.424.734.8254.731059311
17060529004.740.071.504.784.794.632626719
17059665004.670.040.864.714.754.623741069
17057073004.630.173.814.534.76999994.45375690597
17056209004.46-0.08-1.764.444.494.328413722099
17055345004.54-0.46-9.204.84.884.513306894
17054481005-0.25-4.765.235.265369988
17051025005.25-0.13-2.425.485.495.24284564
17050161005.380.061.135.295.395.21420054
17049297005.32-0.26-4.665.435.485.3303264
17048433005.58-0.08-1.415.655.75.57326780
17047569005.660.183.285.445.665.44331826
17044977005.480.285.385.255.485.25453594
17044113005.2-0.14-2.625.265.265.14364133
17043249005.34-0.04-0.745.365.415.3201162413
17042385005.38-0.18-3.245.55.555.3201254763
17038929005.5599999-0.05-0.895.645.715.54320097
17038065005.61-0.14-2.435.755.76999995.61286644
17037201005.750.387.085.45.755.4603646
17036337005.370.11.905.325.425.3272486
17032881005.2699999-0.03-0.575.355.355.21265605
17032017005.3-0.02-0.385.355.425.28295168
17031153005.32-0.01-0.195.45.475.31147018
17030289005.330.071.335.25.375.17209712
17029425005.260.071.355.165.285.0948128896
17026833005.19-0.12-2.265.365.385.16577120
17025969005.30999990.142.715.245.365.2293261782
17025105005.170.224.444.975.214.92228203
17024241004.95-0.1-1.985.045.044.85109676
17023377005.050.051.004.955.054.88141541
170207850050.010.205.045.074.955161765
17019921004.990.193.964.965.04994.9259967
17019057004.8-0.01-0.214.864.914.79215550
17018193004.8099999-0.01-0.214.834.85984.71434991
17017329004.82-0.16-3.214.915.084.72300387
17014737004.98-0.28-5.325.01999995.134.93432629
17013873005.26-0.12-2.235.45.45.240791210
17013009005.38-0.07-1.285.345.415.2612163180
17012145005.450.11.875.355.575.23175621
17011281005.35-0.13-2.375.295.375.13226393
17008634405.480.091.675.535.56945.4124251
17006961005.39-0.4-6.915.595.65.32364364
17006097005.790.11.765.755.955.66204819

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com