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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.210 +0.150 (+2.96%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 26, 2024 5.150 5.275 5.150 5.210 420,950 +0.15(+2.96%)
Apr 25, 2024 5.000 5.100 4.960 5.060 317,579 -0.01(-0.20%)
Apr 24, 2024 5.210 5.210 5.000 5.070 667,205 -0.16(-3.06%)
Apr 23, 2024 5.160 5.305 5.150 5.230 440,075 +0.02(+0.38%)
Apr 22, 2024 5.150 5.235 5.110 5.210 394,463 +0.00(+0.00%)
Apr 19, 2024 5.140 5.310 5.130 5.210 542,835 +0.11(+2.16%)
Apr 18, 2024 5.140 5.175 5.010 5.100 642,148 +0.04(+0.79%)
Apr 17, 2024 4.990 5.120 4.930 5.060 678,724 +0.09(+1.81%)
Apr 16, 2024 5.150 5.150 4.900 4.970 1,644,614 -0.13(-2.55%)
Apr 15, 2024 5.350 5.420 5.040 5.100 1,587,496 -0.25(-4.67%)
Apr 12, 2024 5.499 5.559 5.335 5.350 727,321 -0.21(-3.76%)
Apr 11, 2024 5.748 5.748 5.544 5.559 765,626 -0.18(-3.12%)
Apr 10, 2024 5.797 5.847 5.698 5.738 1,258,843 -0.25(-4.15%)
Apr 09, 2024 6.056 6.066 5.912 5.986 574,592 -0.03(-0.50%)
Apr 08, 2024 5.797 6.041 5.797 6.016 523,588 +0.22(+3.77%)
Apr 05, 2024 5.728 5.837 5.703 5.797 892,163 +0.03(+0.52%)
Apr 04, 2024 5.648 5.996 5.648 5.768 1,334,915 +0.15(+2.65%)
Apr 03, 2024 5.569 5.678 5.519 5.618 775,868 -0.06(-1.05%)
Apr 02, 2024 5.688 5.688 5.559 5.678 1,273,371 -0.05(-0.87%)
Apr 01, 2024 5.748 5.807 5.648 5.728 2,206,356 +0.05(+0.88%)
Mar 28, 2024 5.807 5.673 5.673 5.678 1,218,980 -0.14(-2.39%)
Mar 27, 2024 5.907 5.917 5.638 5.817 1,295,396 -0.08(-1.35%)
Mar 26, 2024 5.917 6.046 5.862 5.897 598,953 +0.01(+0.17%)
Mar 25, 2024 5.967 6.041 5.857 5.887 580,256 -0.09(-1.50%)
Mar 22, 2024 6.036 6.165 5.887 5.976 657,961 -0.01(-0.17%)
Mar 21, 2024 6.126 6.126 5.967 5.986 612,539 -0.13(-2.11%)
Mar 20, 2024 5.937 6.165 5.917 6.116 1,001,078 +0.23(+3.89%)
Mar 19, 2024 5.797 5.947 5.670 5.887 1,039,129 +0.12(+2.07%)
Mar 18, 2024 5.937 5.996 5.748 5.768 732,643 -0.12(-2.03%)
Mar 15, 2024 6.026 6.095 5.882 5.887 810,669 -0.21(-3.43%)
Mar 14, 2024 6.354 6.404 6.066 6.096 1,096,211 -0.20(-3.16%)
Mar 13, 2024 6.155 6.354 6.096 6.295 817,241 +0.17(+2.76%)
Mar 12, 2024 6.086 6.151 5.996 6.126 681,230 +0.09(+1.48%)
Mar 11, 2024 5.976 6.126 5.976 6.036 907,809 +0.03(+0.50%)
Mar 08, 2024 6.036 6.096 5.976 6.006 648,187 +0.03(+0.50%)
Mar 07, 2024 6.076 6.096 5.907 5.976 1,258,077 -0.12(-1.96%)
Mar 06, 2024 6.146 6.205 6.046 6.096 757,686 +0.05(+0.82%)
Mar 05, 2024 5.947 6.225 5.947 6.046 3,522,100 +0.11(+1.84%)
Mar 04, 2024 5.877 5.996 5.837 5.937 1,144,401 +0.05(+0.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.