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 )

5.695 -0.155 (-2.65%)
Streaming Delayed Price Updated: 1:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 5.400 5.400 5.241 5.260 91,210 -0.12(-2.23%)
Nov 29, 2023 5.340 5.410 5.261 5.380 163,180 -0.07(-1.28%)
Nov 28, 2023 5.350 5.570 5.230 5.450 175,621 +0.10(+1.87%)
Nov 27, 2023 5.290 5.370 5.130 5.350 226,393 -0.13(-2.37%)
Nov 24, 2023 5.530 5.569 5.400 5.480 124,251 +0.09(+1.67%)
Nov 22, 2023 5.590 5.590 5.320 5.390 364,364 -0.40(-6.91%)
Nov 21, 2023 5.750 5.950 5.660 5.790 204,819 +0.10(+1.76%)
Nov 20, 2023 5.470 5.761 5.470 5.690 292,356 +0.17(+3.08%)
Nov 17, 2023 5.640 5.640 5.430 5.520 128,695 -0.08(-1.43%)
Nov 16, 2023 5.620 5.800 5.540 5.600 351,960 +0.02(+0.36%)
Nov 15, 2023 5.460 5.850 5.450 5.580 245,680 +0.12(+2.20%)
Nov 14, 2023 5.390 5.460 5.240 5.460 357,533 +0.31(+6.02%)
Nov 13, 2023 5.050 5.200 4.983 5.150 219,056 +0.05(+0.98%)
Nov 10, 2023 5.050 5.260 4.970 5.100 851,411 +0.29(+6.03%)
Nov 09, 2023 4.910 4.950 4.750 4.810 320,040 +0.02(+0.42%)
Nov 08, 2023 4.930 4.969 4.760 4.790 220,685 -0.02(-0.42%)
Nov 07, 2023 4.710 4.870 4.650 4.810 451,184 +0.23(+5.02%)
Nov 06, 2023 4.860 4.900 4.505 4.580 558,819 -0.30(-6.15%)
Nov 03, 2023 4.850 5.060 4.780 4.880 747,194 +0.38(+8.44%)
Nov 02, 2023 4.600 4.620 4.460 4.500 320,412 -0.08(-1.75%)
Nov 01, 2023 4.570 4.665 4.460 4.580 712,816 +0.13(+2.92%)
Oct 31, 2023 4.350 4.510 4.310 4.450 193,849 +0.03(+0.68%)
Oct 30, 2023 4.750 4.752 4.380 4.420 207,765 -0.25(-5.35%)
Oct 27, 2023 4.820 4.910 4.590 4.670 200,619 -0.15(-3.11%)
Oct 26, 2023 4.830 4.900 4.650 4.820 312,212 +0.03(+0.63%)
Oct 25, 2023 4.680 4.900 4.510 4.790 413,426 +0.13(+2.79%)
Oct 24, 2023 4.350 4.680 4.350 4.660 354,314 +0.32(+7.37%)
Oct 23, 2023 4.140 4.382 4.120 4.340 500,168 +0.18(+4.33%)
Oct 20, 2023 4.130 4.250 4.080 4.160 345,902 +0.00(+0.00%)
Oct 19, 2023 4.060 4.200 4.010 4.160 313,154 +0.04(+0.97%)
Oct 18, 2023 4.170 4.200 4.050 4.120 232,400 +0.02(+0.49%)
Oct 17, 2023 4.050 4.180 4.030 4.100 337,477 -0.09(-2.15%)
Oct 16, 2023 4.310 4.271 4.125 4.190 908,374 -0.14(-3.23%)
Oct 13, 2023 4.280 4.360 4.150 4.330 168,743 +0.12(+2.85%)
Oct 12, 2023 4.330 4.380 4.190 4.210 40,773 -0.18(-4.10%)
Oct 11, 2023 4.210 4.430 4.160 4.390 184,706 +0.18(+4.28%)
Oct 10, 2023 4.000 4.250 4.000 4.210 187,826 +0.24(+6.05%)
Oct 09, 2023 3.900 4.056 3.840 3.970 256,801 +0.09(+2.32%)
Oct 06, 2023 3.740 4.130 3.680 3.880 205,996 +0.04(+1.04%)
Oct 05, 2023 3.740 3.930 3.740 3.840 243,308 +0.06(+1.59%)
Oct 04, 2023 3.810 3.810 3.620 3.780 126,044 +0.16(+4.42%)
Oct 03, 2023 3.800 3.800 3.520 3.620 234,280 -0.15(-3.98%)
Oct 02, 2023 3.950 3.950 3.720 3.770 215,414 -0.23(-5.75%)
Sep 29, 2023 4.090 4.150 3.985 4.000 77,181 +0.02(+0.50%)
Sep 28, 2023 3.880 4.160 3.880 3.980 137,126 +0.24(+6.42%)
Sep 27, 2023 3.860 3.920 3.680 3.740 137,473 -0.03(-0.80%)
Sep 26, 2023 3.970 3.970 3.700 3.770 221,940 -0.24(-5.99%)
Sep 25, 2023 4.050 4.060 3.982 4.010 52,424 -0.11(-2.67%)
Sep 22, 2023 4.050 4.220 4.020 4.120 67,864 +0.11(+2.74%)
Sep 21, 2023 4.000 4.040 3.920 4.010 259,919 -0.17(-4.07%)
Sep 20, 2023 4.220 4.270 4.140 4.180 40,230 +0.05(+1.21%)
Sep 19, 2023 4.350 4.350 4.110 4.130 115,425 -0.22(-5.06%)
Sep 18, 2023 4.370 4.405 4.255 4.350 131,076 +0.03(+0.69%)
Sep 15, 2023 4.390 4.405 4.300 4.320 31,786 -0.08(-1.82%)
Sep 14, 2023 4.360 4.410 4.320 4.400 53,565 +0.05(+1.15%)
Sep 13, 2023 4.280 4.490 4.280 4.350 389,512 +0.17(+4.07%)
Sep 12, 2023 4.030 4.300 3.969 4.180 282,877 +0.19(+4.76%)
Sep 11, 2023 3.920 4.020 3.850 3.990 154,343 +0.21(+5.56%)
Sep 08, 2023 3.820 3.880 3.740 3.780 150,281 -0.04(-1.05%)
Sep 07, 2023 3.830 4.060 3.800 3.820 40,238 -0.04(-1.04%)
Sep 06, 2023 4.060 4.110 3.800 3.860 184,280 -0.20(-4.93%)
Sep 05, 2023 4.040 4.090 4.000 4.060 143,291 -0.01(-0.25%)
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.