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 )

5.705 -0.145 (-2.48%)
Streaming Delayed Price Updated: 1:42 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 1.850 1.920 1.680 1.880 389,412 +0.12(+6.82%)
May 05, 2023 1.750 1.870 1.730 1.760 200,553 +0.06(+3.53%)
May 04, 2023 1.720 1.730 1.650 1.700 251,415 +0.00(+0.00%)
May 03, 2023 1.660 1.740 1.650 1.700 175,161 +0.03(+1.80%)
May 02, 2023 1.760 1.760 1.660 1.670 120,846 -0.09(-5.11%)
May 01, 2023 1.750 1.780 1.740 1.760 39,741 +0.01(+0.57%)
Apr 28, 2023 1.720 1.790 1.680 1.750 195,692 +0.05(+2.94%)
Apr 27, 2023 1.620 1.740 1.620 1.700 185,930 +0.09(+5.59%)
Apr 26, 2023 1.590 1.645 1.550 1.610 154,644 +0.02(+1.26%)
Apr 25, 2023 1.570 1.620 1.540 1.590 168,060 +0.02(+1.27%)
Apr 24, 2023 1.680 1.680 1.510 1.570 254,377 -0.09(-5.42%)
Apr 21, 2023 1.640 1.780 1.640 1.660 38,170 +0.00(+0.00%)
Apr 20, 2023 1.630 1.675 1.610 1.660 190,157 +0.02(+1.22%)
Apr 19, 2023 1.740 1.740 1.625 1.640 860,023 -0.13(-7.34%)
Apr 18, 2023 1.790 1.820 1.707 1.770 599,489 -0.01(-0.56%)
Apr 17, 2023 1.880 1.906 1.750 1.780 276,454 -0.10(-5.32%)
Apr 14, 2023 1.930 1.950 1.840 1.880 317,877 -0.05(-2.59%)
Apr 13, 2023 1.960 1.975 1.910 1.930 144,505 +0.00(+0.00%)
Apr 12, 2023 1.960 1.995 1.910 1.930 518,710 +0.01(+0.52%)
Apr 11, 2023 1.900 1.970 1.830 1.920 409,525 +0.08(+4.35%)
Apr 10, 2023 1.800 1.840 1.720 1.840 125,661 +0.08(+4.55%)
Apr 06, 2023 1.730 1.800 1.700 1.760 210,773 +0.05(+2.92%)
Apr 05, 2023 1.720 1.740 1.680 1.710 120,041 -0.01(-0.58%)
Apr 04, 2023 1.700 1.750 1.680 1.720 115,246 +0.02(+1.18%)
Apr 03, 2023 1.670 1.730 1.670 1.700 148,989 +0.00(+0.00%)
Mar 31, 2023 1.820 1.830 1.700 1.700 255,535 -0.10(-5.56%)
Mar 30, 2023 1.790 1.830 1.710 1.800 301,971 +0.12(+7.14%)
Mar 29, 2023 1.680 1.710 1.630 1.680 169,326 +0.01(+0.60%)
Mar 28, 2023 1.600 1.690 1.600 1.670 159,099 +0.05(+3.09%)
Mar 27, 2023 1.580 1.660 1.580 1.620 496,570 +0.07(+4.52%)
Mar 24, 2023 1.400 1.570 1.400 1.550 323,595 +0.15(+10.71%)
Mar 23, 2023 1.530 1.530 1.370 1.400 588,963 -0.11(-7.28%)
Mar 22, 2023 1.490 1.560 1.460 1.510 420,157 +0.01(+0.67%)
Mar 21, 2023 1.490 1.540 1.430 1.500 446,876 +0.03(+2.04%)
Mar 20, 2023 1.540 1.540 1.410 1.470 796,792 -0.06(-3.92%)
Mar 17, 2023 1.600 1.680 1.510 1.530 730,546 -0.09(-5.56%)
Mar 16, 2023 1.570 1.640 1.560 1.620 709,067 +0.07(+4.52%)
Mar 15, 2023 1.690 1.630 1.530 1.550 1,509,516 -0.08(-4.91%)
Mar 14, 2023 1.830 1.830 1.610 1.630 1,173,952 -0.16(-8.94%)
Mar 13, 2023 1.830 1.860 1.730 1.790 302,782 -0.12(-6.28%)
Mar 10, 2023 1.950 2.020 1.824 1.910 458,626 -0.08(-4.02%)
Mar 09, 2023 2.060 2.060 1.950 1.990 191,105 -0.07(-3.40%)
Mar 08, 2023 2.010 2.180 2.000 2.060 294,990 +0.10(+5.10%)
Mar 07, 2023 2.060 2.060 1.930 1.960 244,785 -0.01(-0.51%)
Mar 06, 2023 1.900 2.040 1.880 1.970 345,725 +0.09(+4.79%)
Mar 03, 2023 1.980 2.100 1.880 1.880 409,436 -0.09(-4.57%)
Mar 02, 2023 1.960 2.040 1.940 1.970 180,368 -0.03(-1.50%)
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.