INTR

Inter Historical Data

Company Name Stock Ticker Symbol Market Type
Inter and Company Inc INTR NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.055 -1.65% 3.285 15:28:45
Open Price Low Price High Price Close Price Prev Close
3.30 3.16 3.31 3.34
more quote information »

INTR Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.264.3053.163.81263,834-0.975-22.89%
1 Month4.194.48873.164.00261,582-0.905-21.6%
3 Months3.014.632.273.58347,5540.2759.14%
6 Months3.984.632.103.44409,845-0.695-17.46%
1 Year3.984.632.103.44409,845-0.695-17.46%
3 Years3.984.632.103.44409,845-0.695-17.46%
5 Years3.984.632.103.44409,845-0.695-17.46%

INTR 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 29 2022 3.34 -0.05 -1.47% 3.33 3.37 3.22 104,193
Sep 28 2022 3.39 -0.12 -3.42% 3.49 3.5631 3.28 317,261
Sep 27 2022 3.51 -0.13 -3.57% 3.68 3.96 3.51 134,411
Sep 26 2022 3.64 -0.55 -13.13% 4.12 4.12 3.64 123,159
Sep 23 2022 4.19 -0.24 -5.42% 4.26 4.305 3.94 640,147
Sep 22 2022 4.43 0.20 4.73% 4.25 4.43 4.1617 119,250
Sep 21 2022 4.23 0.02 0.48% 4.22 4.31 4.12 64,346
Sep 20 2022 4.21 0.13 3.19% 4.07 4.45 4.01 326,067
Sep 19 2022 4.08 0.05 1.24% 3.98 4.12 3.89 134,613
Sep 16 2022 4.03 -0.09 -2.18% 4.16 4.16 3.80 330,268
Sep 15 2022 4.12 -0.26 -5.94% 4.41 4.41 4.05 289,522
Sep 14 2022 4.38 0.23 5.54% 4.16 4.4887 4.11 148,067
Sep 13 2022 4.15 -0.21 -4.82% 4.20 4.23 4.05 144,527
Sep 12 2022 4.36 0.25 6.08% 4.22 4.43 4.22 179,470
Sep 09 2022 4.11 0.12 3.01% 3.97 4.28 3.97 439,047
Sep 08 2022 3.99 -0.17 -4.09% 3.91 4.16 3.8957 143,473
Sep 07 2022 4.16 0.29 7.49% 3.93 4.16 3.77 17,268
Sep 06 2022 3.87 -0.36 -8.51% 3.91 4.01 3.76 1,180,959
Sep 02 2022 4.23 0.03 0.71% 4.19 4.35 4.10 134,014
Sep 01 2022 4.20 -0.08 -1.87% 4.06 4.2595 3.91 272,695
Aug 31 2022 4.28 0.18 4.26% 4.09 4.63 4.01 163,811
Aug 30 2022 4.105 -0.16 -3.64% 4.24 4.355 4.00 110,990
See More Historical Prices ยป
Your Recent History
NASDAQ
INTR
Inter
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20220930 19:43:59