Inter & Co Inc NASDAQ:INTR Historical Prices

Below are the 165 trading days of historical prices for INTR.

# Exchange Symbol Date Open High Low Close
165 NASDAQ INTR Mon, Mar 4, 2024 5.91 6.03 5.87 5.97
164 NASDAQ INTR Fri, Mar 1, 2024 5.66 5.98 5.66 5.92
163 NASDAQ INTR Tue, Feb 14, 2023 2.18 2.28 2.13 2.21
162 NASDAQ INTR Mon, Feb 13, 2023 2.26 2.27 2.12 2.18
161 NASDAQ INTR Fri, Feb 10, 2023 2.15 2.26 2.13 2.22
160 NASDAQ INTR Thu, Feb 9, 2023 2.31 2.35 2.14 2.18
159 NASDAQ INTR Wed, Feb 8, 2023 2.24 2.35 2.24 2.29
158 NASDAQ INTR Tue, Feb 7, 2023 2.31 2.40 2.24 2.27
157 NASDAQ INTR Mon, Feb 6, 2023 2.23 2.38 2.23 2.37
156 NASDAQ INTR Fri, Feb 3, 2023 2.48 2.48 2.28 2.29
155 NASDAQ INTR Thu, Feb 2, 2023 2.56 2.59 2.44 2.48
154 NASDAQ INTR Wed, Feb 1, 2023 2.75 2.75 2.49 2.50
153 NASDAQ INTR Tue, Jan 31, 2023 2.69 2.77 2.63 2.74
152 NASDAQ INTR Mon, Jan 30, 2023 2.65 2.67 2.44 2.47
151 NASDAQ INTR Fri, Jan 27, 2023 2.51 2.58 2.47 2.49
150 NASDAQ INTR Thu, Jan 26, 2023 2.66 2.74 2.45 2.50
149 NASDAQ INTR Wed, Jan 25, 2023 2.62 2.66 2.47 2.59
148 NASDAQ INTR Tue, Jan 24, 2023 2.45 2.51 2.42 2.49
147 NASDAQ INTR Mon, Jan 23, 2023 2.54 2.55 2.40 2.42
146 NASDAQ INTR Fri, Jan 20, 2023 2.59 2.59 2.49 2.57
145 NASDAQ INTR Thu, Jan 19, 2023 2.46 2.61 2.44 2.55
144 NASDAQ INTR Wed, Jan 18, 2023 2.60 2.70 2.41 2.43
143 NASDAQ INTR Tue, Jan 17, 2023 2.37 2.60 2.31 2.60
142 NASDAQ INTR Fri, Jan 13, 2023 2.44 2.47 2.32 2.34
141 NASDAQ INTR Thu, Jan 12, 2023 2.25 2.50 2.23 2.43
140 NASDAQ INTR Wed, Jan 11, 2023 2.22 2.49 2.15 2.39
139 NASDAQ INTR Tue, Jan 10, 2023 2.19 2.34 2.19 2.24
138 NASDAQ INTR Mon, Jan 9, 2023 2.04 2.18 2.01 2.08
137 NASDAQ INTR Fri, Jan 6, 2023 2.21 2.21 2.02 2.06
136 NASDAQ INTR Thu, Jan 5, 2023 1.99 2.17 1.99 2.15
135 NASDAQ INTR Wed, Jan 4, 2023 1.83 1.99 1.83 1.98
134 NASDAQ INTR Tue, Jan 3, 2023 2.22 2.22 1.83 1.84
133 NASDAQ INTR Fri, Dec 30, 2022 2.24 2.46 2.14 2.37
132 NASDAQ INTR Thu, Dec 29, 2022 2.17 2.42 2.04 2.25
131 NASDAQ INTR Wed, Dec 28, 2022 2.01 2.27 2.01 2.18
130 NASDAQ INTR Tue, Dec 27, 2022 2.11 2.11 1.94 1.98
129 NASDAQ INTR Fri, Dec 23, 2022 1.97 2.13 1.97 2.13
128 NASDAQ INTR Thu, Dec 22, 2022 2.05 2.10 1.90 1.97
127 NASDAQ INTR Wed, Dec 21, 2022 1.89 1.99 1.89 1.97
126 NASDAQ INTR Tue, Dec 20, 2022 1.95 2.07 1.92 1.92
125 NASDAQ INTR Mon, Dec 19, 2022 1.85 1.99 1.74 1.89
124 NASDAQ INTR Fri, Dec 16, 2022 1.81 1.90 1.76 1.81
123 NASDAQ INTR Thu, Dec 15, 2022 1.89 2.02 1.75 1.84
122 NASDAQ INTR Wed, Dec 14, 2022 1.89 2.18 1.72 1.85
121 NASDAQ INTR Tue, Dec 13, 2022 2.06 2.10 1.82 1.88
120 NASDAQ INTR Mon, Dec 12, 2022 1.99 2.01 1.88 1.97
119 NASDAQ INTR Fri, Dec 9, 2022 2.05 2.14 2.00 2.00
118 NASDAQ INTR Thu, Dec 8, 2022 2.19 2.31 2.03 2.10
117 NASDAQ INTR Wed, Dec 7, 2022 2.27 2.33 2.19 2.24
116 NASDAQ INTR Tue, Dec 6, 2022 2.16 2.35 2.16 2.29
115 NASDAQ INTR Mon, Dec 5, 2022 2.44 2.44 2.17 2.18
114 NASDAQ INTR Fri, Dec 2, 2022 2.42 2.47 2.33 2.42
113 NASDAQ INTR Thu, Dec 1, 2022 2.43 2.48 2.29 2.33
112 NASDAQ INTR Wed, Nov 30, 2022 2.37 2.48 2.33 2.45
111 NASDAQ INTR Tue, Nov 29, 2022 2.23 2.47 2.23 2.39
110 NASDAQ INTR Mon, Nov 28, 2022 2.34 2.40 2.24 2.26
109 NASDAQ INTR Fri, Nov 25, 2022 2.34 2.46 2.27 2.36
108 NASDAQ INTR Wed, Nov 23, 2022 2.29 2.29 2.15 2.24
107 NASDAQ INTR Tue, Nov 22, 2022 2.33 2.38 2.30 2.33
106 NASDAQ INTR Mon, Nov 21, 2022 2.22 2.34 2.20 2.32
105 NASDAQ INTR Fri, Nov 18, 2022 2.29 2.35 2.20 2.25
104 NASDAQ INTR Thu, Nov 17, 2022 2.15 2.21 2.05 2.21
103 NASDAQ INTR Wed, Nov 16, 2022 2.52 2.52 2.11 2.23
102 NASDAQ INTR Tue, Nov 15, 2022 2.46 2.60 2.44 2.58
101 NASDAQ INTR Mon, Nov 14, 2022 2.40 2.53 2.33 2.49
100 NASDAQ INTR Fri, Nov 11, 2022 2.38 2.58 2.30 2.37
99 NASDAQ INTR Thu, Nov 10, 2022 2.66 2.66 2.40 2.40
98 NASDAQ INTR Wed, Nov 9, 2022 2.75 3.00 2.65 2.76
97 NASDAQ INTR Tue, Nov 8, 2022 2.72 2.96 2.62 2.73
96 NASDAQ INTR Mon, Nov 7, 2022 2.93 3.03 2.74 2.76
95 NASDAQ INTR Fri, Nov 4, 2022 3.03 3.03 2.88 2.91
94 NASDAQ INTR Thu, Nov 3, 2022 2.91 3.00 2.84 2.97
93 NASDAQ INTR Wed, Nov 2, 2022 2.93 3.10 2.87 2.89
92 NASDAQ INTR Tue, Nov 1, 2022 3.03 3.06 2.88 2.97
91 NASDAQ INTR Mon, Oct 31, 2022 2.78 3.02 2.74 3.02
90 NASDAQ INTR Fri, Oct 28, 2022 2.82 2.85 2.78 2.79
89 NASDAQ INTR Thu, Oct 27, 2022 2.67 2.87 2.67 2.81
88 NASDAQ INTR Wed, Oct 26, 2022 2.80 2.83 2.61 2.64
87 NASDAQ INTR Tue, Oct 25, 2022 2.79 2.92 2.79 2.82
86 NASDAQ INTR Mon, Oct 24, 2022 2.84 2.88 2.73 2.78
85 NASDAQ INTR Fri, Oct 21, 2022 2.86 3.04 2.85 2.93
84 NASDAQ INTR Thu, Oct 20, 2022 2.86 2.94 2.80 2.83
83 NASDAQ INTR Wed, Oct 19, 2022 2.93 2.94 2.80 2.86
82 NASDAQ INTR Tue, Oct 18, 2022 3.10 3.14 2.93 3.02
81 NASDAQ INTR Mon, Oct 17, 2022 2.98 3.05 2.94 3.02
80 NASDAQ INTR Fri, Oct 14, 2022 3.07 3.11 2.89 2.92
79 NASDAQ INTR Thu, Oct 13, 2022 2.92 3.16 2.88 3.05
78 NASDAQ INTR Wed, Oct 12, 2022 3.01 3.04 2.92 3.04
77 NASDAQ INTR Tue, Oct 11, 2022 3.14 3.15 3.01 3.03
76 NASDAQ INTR Mon, Oct 10, 2022 3.22 3.22 3.02 3.09
75 NASDAQ INTR Fri, Oct 7, 2022 3.26 3.26 3.13 3.13
74 NASDAQ INTR Thu, Oct 6, 2022 3.26 3.40 3.21 3.31
73 NASDAQ INTR Wed, Oct 5, 2022 3.24 3.39 3.21 3.26
72 NASDAQ INTR Tue, Oct 4, 2022 3.53 3.61 3.20 3.33
71 NASDAQ INTR Mon, Oct 3, 2022 3.37 3.63 3.29 3.50
70 NASDAQ INTR Fri, Sep 30, 2022 3.30 3.37 3.16 3.26
69 NASDAQ INTR Thu, Sep 29, 2022 3.33 3.37 3.22 3.34
68 NASDAQ INTR Wed, Sep 28, 2022 3.49 3.56 3.28 3.39
67 NASDAQ INTR Tue, Sep 27, 2022 3.68 3.96 3.51 3.51
66 NASDAQ INTR Mon, Sep 26, 2022 4.12 4.12 3.64 3.64
65 NASDAQ INTR Fri, Sep 23, 2022 4.26 4.31 3.94 4.19
64 NASDAQ INTR Thu, Sep 22, 2022 4.25 4.43 4.16 4.43
63 NASDAQ INTR Wed, Sep 21, 2022 4.18 4.31 4.12 4.23
62 NASDAQ INTR Tue, Sep 20, 2022 4.07 4.45 4.01 4.21
61 NASDAQ INTR Mon, Sep 19, 2022 3.98 4.12 3.89 4.08
60 NASDAQ INTR Fri, Sep 16, 2022 4.16 4.16 3.80 4.03
59 NASDAQ INTR Thu, Sep 15, 2022 4.41 4.41 4.05 4.12
58 NASDAQ INTR Wed, Sep 14, 2022 4.16 4.49 4.11 4.38
57 NASDAQ INTR Tue, Sep 13, 2022 4.20 4.23 4.05 4.15
56 NASDAQ INTR Mon, Sep 12, 2022 4.22 4.43 4.22 4.36
55 NASDAQ INTR Fri, Sep 9, 2022 3.98 4.28 3.97 4.11
54 NASDAQ INTR Thu, Sep 8, 2022 3.91 4.16 3.90 3.99
53 NASDAQ INTR Wed, Sep 7, 2022 3.83 4.16 3.77 4.16
52 NASDAQ INTR Tue, Sep 6, 2022 3.91 4.01 3.76 3.87
51 NASDAQ INTR Fri, Sep 2, 2022 4.19 4.35 4.10 4.23
50 NASDAQ INTR Thu, Sep 1, 2022 4.07 4.26 3.91 4.20
49 NASDAQ INTR Wed, Aug 31, 2022 4.08 4.63 4.01 4.28
48 NASDAQ INTR Tue, Aug 30, 2022 4.35 4.36 4.00 4.11
47 NASDAQ INTR Mon, Aug 29, 2022 4.11 4.41 3.87 4.26
46 NASDAQ INTR Fri, Aug 26, 2022 4.21 4.37 4.14 4.16
45 NASDAQ INTR Thu, Aug 25, 2022 4.17 4.35 4.15 4.21
44 NASDAQ INTR Wed, Aug 24, 2022 4.09 4.45 4.05 4.40
43 NASDAQ INTR Tue, Aug 23, 2022 3.63 4.04 3.63 4.03
42 NASDAQ INTR Mon, Aug 22, 2022 3.49 3.58 3.45 3.53
41 NASDAQ INTR Fri, Aug 19, 2022 3.56 3.65 3.45 3.57
40 NASDAQ INTR Thu, Aug 18, 2022 3.85 3.95 3.56 3.63
39 NASDAQ INTR Wed, Aug 17, 2022 3.78 4.24 3.68 3.75
38 NASDAQ INTR Tue, Aug 16, 2022 3.46 4.40 3.46 3.84
37 NASDAQ INTR Mon, Aug 15, 2022 3.14 3.52 3.11 3.50
36 NASDAQ INTR Fri, Aug 12, 2022 3.20 3.21 3.08 3.14
35 NASDAQ INTR Thu, Aug 11, 2022 3.42 3.46 3.09 3.09
34 NASDAQ INTR Wed, Aug 10, 2022 3.50 3.77 3.34 3.45
33 NASDAQ INTR Tue, Aug 9, 2022 3.61 3.61 3.30 3.39
32 NASDAQ INTR Mon, Aug 8, 2022 3.45 3.65 3.45 3.61
31 NASDAQ INTR Fri, Aug 5, 2022 3.32 3.46 3.32 3.36
30 NASDAQ INTR Thu, Aug 4, 2022 3.23 3.49 3.23 3.37
29 NASDAQ INTR Wed, Aug 3, 2022 3.00 3.18 2.95 3.14
28 NASDAQ INTR Tue, Aug 2, 2022 3.00 3.04 2.93 2.98
27 NASDAQ INTR Mon, Aug 1, 2022 3.00 3.16 2.91 3.06
26 NASDAQ INTR Fri, Jul 29, 2022 3.25 3.29 3.03 3.18
25 NASDAQ INTR Thu, Jul 28, 2022 3.18 3.36 3.09 3.36
24 NASDAQ INTR Wed, Jul 27, 2022 2.99 3.17 2.92 3.16
23 NASDAQ INTR Tue, Jul 26, 2022 2.87 2.95 2.82 2.90
22 NASDAQ INTR Mon, Jul 25, 2022 2.96 3.03 2.86 3.02
21 NASDAQ INTR Fri, Jul 22, 2022 3.02 3.07 2.93 2.97
20 NASDAQ INTR Thu, Jul 21, 2022 2.77 3.02 2.77 3.01
19 NASDAQ INTR Wed, Jul 20, 2022 2.70 2.87 2.70 2.76
18 NASDAQ INTR Tue, Jul 19, 2022 2.48 2.69 2.48 2.67
17 NASDAQ INTR Mon, Jul 18, 2022 2.48 2.54 2.41 2.50
16 NASDAQ INTR Fri, Jul 15, 2022 2.43 2.56 2.39 2.51
15 NASDAQ INTR Thu, Jul 14, 2022 2.33 2.51 2.27 2.43
14 NASDAQ INTR Wed, Jul 13, 2022 2.45 2.53 2.40 2.45
13 NASDAQ INTR Tue, Jul 12, 2022 2.58 2.69 2.46 2.55
12 NASDAQ INTR Mon, Jul 11, 2022 2.75 2.75 2.57 2.62
11 NASDAQ INTR Fri, Jul 8, 2022 3.01 3.01 2.83 2.84
10 NASDAQ INTR Thu, Jul 7, 2022 2.99 3.17 2.92 3.04
9 NASDAQ INTR Wed, Jul 6, 2022 3.04 3.12 2.83 3.07
8 NASDAQ INTR Tue, Jul 5, 2022 2.60 3.69 2.56 3.02
7 NASDAQ INTR Fri, Jul 1, 2022 2.67 2.87 2.60 2.77
6 NASDAQ INTR Thu, Jun 30, 2022 2.77 2.87 2.10 2.10
5 NASDAQ INTR Wed, Jun 29, 2022 3.10 3.11 2.84 2.84
4 NASDAQ INTR Tue, Jun 28, 2022 3.19 3.22 3.05 3.05
3 NASDAQ INTR Mon, Jun 27, 2022 3.40 3.40 3.12 3.19
2 NASDAQ INTR Fri, Jun 24, 2022 3.66 3.66 3.07 3.39
1 NASDAQ INTR Thu, Jun 23, 2022 3.98 4.00 3.47 3.48
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024