Register to chat with like-minded investors on our interactive forums.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Inter and Company Inc | INTR | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 5.03 | 04:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.03 |
INTR Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.21 | 5.275 | 4.96 | 5.11 | 439,958 | -0.18 | -3.45% |
| 1 Month | 5.60 | 6.10 | 4.90 | 5.39 | 744,046 | -0.57 | -10.18% |
| 3 Months | 5.26 | 6.44 | 4.90 | 5.63 | 1,007,129 | -0.23 | -4.37% |
| 6 Months | 4.57 | 6.44 | 4.3284 | 5.23 | 960,098 | 0.46 | 10.07% |
| 1 Year | 1.75 | 6.44 | 1.65 | 4.83 | 607,278 | 3.28 | 187.43% |
| 3 Years | 3.98 | 6.44 | 1.37 | 4.01 | 519,830 | 1.05 | 26.38% |
| 5 Years | 3.98 | 6.44 | 1.37 | 4.01 | 519,830 | 1.05 | 26.38% |
INTR 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 5.03 | -0.13 | -2.52% | 5.07 | 5.17 | 5.01 | 310,948 |
| Apr 29 2024 | 5.16 | -0.05 | -0.96% | 5.21 | 5.22 | 5.10 | 502,187 |
| Apr 26 2024 | 5.21 | 0.15 | 2.96% | 5.15 | 5.275 | 5.15 | 420,950 |
| Apr 25 2024 | 5.06 | -0.01 | -0.20% | 5.00 | 5.10 | 4.96 | 317,579 |
| Apr 24 2024 | 5.07 | -0.16 | -3.06% | 5.21 | 5.145 | 5.01 | 667,205 |
| Apr 23 2024 | 5.23 | 0.03 | 0.48% | 5.16 | 5.305 | 5.15 | 440,075 |
| Apr 22 2024 | 5.205 | -0.01 | -0.10% | 5.15 | 5.235 | 5.11 | 394,463 |
| Apr 19 2024 | 5.21 | 0.11 | 2.16% | 5.14 | 5.31 | 5.13 | 542,831 |
| Apr 18 2024 | 5.10 | 0.04 | 0.79% | 5.14 | 5.175 | 5.01 | 642,148 |
| Apr 17 2024 | 5.06 | 0.09 | 1.81% | 4.986 | 5.12 | 4.93 | 678,724 |
| Apr 16 2024 | 4.97 | -0.13 | -2.55% | 5.15 | 5.15 | 4.90 | 1,644,314 |
| Apr 15 2024 | 5.10 | -0.28 | -5.20% | 5.35 | 5.42 | 5.04 | 1,587,496 |
| Apr 12 2024 | 5.38 | -0.21 | -3.76% | 5.53 | 5.59 | 5.365 | 723,266 |
| Apr 11 2024 | 5.59 | -0.18 | -3.12% | 5.78 | 5.78 | 5.575 | 761,357 |
| Apr 10 2024 | 5.77 | -0.25 | -4.15% | 5.83 | 5.88 | 5.73 | 1,251,824 |
| Apr 09 2024 | 6.02 | -0.03 | -0.50% | 6.09 | 6.10 | 5.945 | 571,388 |
| Apr 08 2024 | 6.05 | 0.22 | 3.77% | 5.83 | 6.075 | 5.83 | 520,667 |
| Apr 05 2024 | 5.83 | 0.03 | 0.52% | 5.76 | 5.87 | 5.735 | 886,390 |
| Apr 04 2024 | 5.80 | 0.15 | 2.65% | 5.68 | 6.03 | 5.68 | 1,327,472 |
| Apr 03 2024 | 5.65 | -0.06 | -1.05% | 5.60 | 5.71 | 5.55 | 771,542 |
| Apr 02 2024 | 5.71 | -0.05 | -0.87% | 5.72 | 5.72 | 5.59 | 1,266,264 |
| Apr 01 2024 | 5.76 | 0.05 | 0.88% | 5.78 | 5.84 | 5.68 | 2,194,053 |
