Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Inter & Co. Inc. - Class A Common Shares (NQ: INTR )

5.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 2.690 2.770 2.630 2.740 852,224 +0.27(+10.93%)
Jan 30, 2023 2.650 2.670 2.440 2.470 425,979 -0.02(-0.80%)
Jan 27, 2023 2.510 2.580 2.470 2.490 455,246 -0.01(-0.40%)
Jan 26, 2023 2.660 2.740 2.450 2.500 535,758 -0.09(-3.47%)
Jan 25, 2023 2.620 2.660 2.470 2.590 283,556 +0.10(+4.02%)
Jan 24, 2023 2.450 2.510 2.420 2.490 417,683 +0.07(+2.89%)
Jan 23, 2023 2.540 2.550 2.400 2.420 254,791 -0.15(-5.84%)
Jan 20, 2023 2.590 2.590 2.490 2.570 671,889 +0.02(+0.78%)
Jan 19, 2023 2.460 2.610 2.440 2.550 701,767 +0.12(+4.94%)
Jan 18, 2023 2.600 2.700 2.410 2.430 625,577 -0.17(-6.54%)
Jan 17, 2023 2.370 2.600 2.310 2.600 359,358 +0.26(+11.11%)
Jan 13, 2023 2.440 2.471 2.320 2.340 187,174 -0.08(-3.51%)
Jan 12, 2023 2.253 2.500 2.230 2.425 242,160 +0.03(+1.46%)
Jan 11, 2023 2.220 2.490 2.151 2.390 123,680 +0.15(+6.70%)
Jan 10, 2023 2.190 2.340 2.190 2.240 69,366 +0.16(+7.69%)
Jan 09, 2023 2.040 2.180 2.010 2.080 193,458 +0.02(+0.97%)
Jan 06, 2023 2.210 2.210 2.020 2.060 301,894 -0.09(-4.19%)
Jan 05, 2023 1.990 2.168 1.990 2.150 109,195 +0.17(+8.59%)
Jan 04, 2023 1.830 1.990 1.830 1.980 1,210,534 +0.14(+7.61%)
Jan 03, 2023 2.220 2.220 1.830 1.840 406,916 -0.53(-22.36%)
Dec 30, 2022 2.240 2.460 2.139 2.370 197,144 +0.12(+5.33%)
Dec 29, 2022 2.170 2.420 2.040 2.250 245,326 +0.07(+3.21%)
Dec 28, 2022 2.010 2.270 2.010 2.180 551,495 +0.20(+10.10%)
Dec 27, 2022 2.110 2.110 1.940 1.980 443,875 -0.15(-7.04%)
Dec 23, 2022 1.970 2.130 1.970 2.130 367,231 +0.16(+8.12%)
Dec 22, 2022 2.050 2.100 1.900 1.970 532,923 +0.00(+0.00%)
Dec 21, 2022 1.890 1.990 1.890 1.970 833,134 +0.05(+2.60%)
Dec 20, 2022 1.950 2.070 1.920 1.920 773,942 +0.03(+1.59%)
Dec 19, 2022 1.850 1.985 1.740 1.890 519,099 +0.08(+4.42%)
Dec 16, 2022 1.810 1.900 1.755 1.810 363,712 -0.03(-1.63%)
Dec 15, 2022 1.890 2.020 1.750 1.840 451,240 -0.01(-0.54%)
Dec 14, 2022 1.890 2.180 1.720 1.850 556,098 -0.03(-1.60%)
Dec 13, 2022 2.060 2.100 1.820 1.880 67,735 -0.09(-4.57%)
Dec 12, 2022 1.990 2.010 1.880 1.970 69,337 -0.03(-1.50%)
Dec 09, 2022 2.050 2.140 2.000 2.000 20,540 -0.10(-4.76%)
Dec 08, 2022 2.190 2.310 2.030 2.100 1,092,170 -0.14(-6.25%)
Dec 07, 2022 2.270 2.330 2.190 2.240 75,995 -0.05(-2.18%)
Dec 06, 2022 2.160 2.350 2.160 2.290 2,029,457 +0.11(+5.05%)
Dec 05, 2022 2.440 2.440 2.170 2.180 135,442 -0.24(-9.92%)
Dec 02, 2022 2.420 2.470 2.330 2.420 106,283 +0.09(+3.86%)
Dec 01, 2022 2.430 2.480 2.290 2.330 173,815 -0.12(-4.90%)
Nov 30, 2022 2.370 2.480 2.332 2.450 632,049 +0.06(+2.51%)
Nov 29, 2022 2.230 2.470 2.229 2.390 221,913 +0.13(+5.75%)
Nov 28, 2022 2.340 2.400 2.242 2.260 54,799 -0.10(-4.24%)
Nov 25, 2022 2.340 2.460 2.266 2.360 859,729 +0.12(+5.15%)
Nov 23, 2022 2.290 2.290 2.150 2.244 1,942,436 -0.08(-3.47%)
Nov 22, 2022 2.330 2.379 2.300 2.325 192,318 +0.01(+0.22%)
Nov 21, 2022 2.220 2.340 2.200 2.320 1,282,535 +0.07(+3.11%)
Nov 18, 2022 2.290 2.350 2.200 2.250 55,950 +0.04(+1.81%)
Nov 17, 2022 2.150 2.210 2.050 2.210 546,400 -0.02(-0.90%)
Nov 16, 2022 2.520 2.520 2.110 2.230 751,962 -0.35(-13.57%)
Nov 15, 2022 2.460 2.600 2.437 2.580 29,385 +0.09(+3.61%)
Nov 14, 2022 2.400 2.530 2.330 2.490 269,562 +0.12(+5.06%)
Nov 11, 2022 2.380 2.580 2.300 2.370 587,060 -0.03(-1.25%)
Nov 10, 2022 2.660 2.660 2.400 2.400 1,301,530 -0.36(-13.04%)
Nov 09, 2022 2.750 3.000 2.650 2.760 1,965,197 +0.03(+1.10%)
Nov 08, 2022 2.720 2.960 2.620 2.730 268,305 -0.03(-1.09%)
Nov 07, 2022 2.930 3.030 2.740 2.760 72,366 -0.15(-5.15%)
Nov 04, 2022 3.030 3.030 2.880 2.910 664,166 -0.06(-2.02%)
Nov 03, 2022 2.910 3.000 2.840 2.970 78,016 +0.08(+2.77%)
Nov 02, 2022 2.930 3.095 2.870 2.890 10,110 -0.08(-2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.