Dark

INTR
Inter & Co. Inc. Class A Common Shares
stock NASDAQ

At Close

Jun 3, 2025 3:59:57 PM EDT

6.92USD-1.001%(-0.07)1,387,496

6.84Bid 7.01Ask 0.17Spread

Pre-market

Jun 2, 2025 9:12:30 AM EDT

7.23USD+3.433%(+0.24)0

After-hours

Jun 3, 2025 4:12:30 PM EDT

6.59USD-4.769%(-0.33)489

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-03	6.9700	6.9700	6.8600	6.92	-1.001%	1,387,496	0.000%
2025-06-02	7.1600	7.1800	6.8900	6.99	-1.826%	1,899,304	-1.001%
2025-05-30	7.1800	7.1800	6.9450	7.12	-1.521%	3,190,308	-2.809%
2025-05-29	7.3500	7.3800	7.1950	7.23	-0.138%	2,341,700	-4.288%
2025-05-28	7.1400	7.2700	7.1200	7.24	+1.401%	1,637,919	-4.420%
2025-05-27	7.2000	7.2600	7.0700	7.14	-0.418%	1,404,074	-3.081%
2025-05-23	6.9200	7.1900	6.7800	7.17	+0.844%	1,468,310	-3.487%
2025-05-22	6.9900	7.2700	6.9700	7.11	+2.009%	2,135,560	-2.672%
2025-05-21	7.0000	7.0900	6.9700	6.97	-0.429%	2,097,545	-0.717%
2025-05-20	6.9450	7.0700	6.8650	7.00	+0.430%	2,506,425	-1.143%
2025-05-19	6.7000	7.0350	6.6900	6.97	+3.259%	2,047,165	-0.717%
2025-05-16	6.8700	6.8700	6.6850	6.75	-2.032%	1,813,200	+2.519%
2025-05-15	7.1000	7.1650	6.8700	6.89	-2.546%	2,262,450	+0.435%
2025-05-14	7.1500	7.1800	6.9500	7.07	-0.141%	2,308,483	-2.122%
2025-05-13	6.8400	7.0850	6.7600	7.08	+5.201%	4,010,920	-2.260%
2025-05-12	6.8400	6.9600	6.6800	6.73	-5.345%	4,228,608	+2.823%
2025-05-09	7.0100	7.1700	6.9400	7.11	+1.138%	4,400,442	-2.672%
2025-05-08	6.8500	7.2000	6.8400	7.03	+4.148%	7,185,396	-1.565%
2025-05-07	6.7000	6.7700	6.6200	6.75	+0.297%	4,829,850	+2.519%
2025-05-06	6.6200	6.8300	6.6000	6.73	+1.355%	2,740,879	+2.823%
2025-05-05	6.5800	6.6700	6.5600	6.64	+1.220%	1,948,524	+4.217%
2025-05-02	6.6800	6.7500	6.5250	6.56	+1.079%	1,173,598	+5.488%
2025-05-01	6.4300	6.6500	6.4300	6.49	-1.964%	655,198	+6.626%
2025-04-30	6.4000	6.6400	6.3350	6.62	+0.915%	1,825,194	+4.532%
2025-04-29	6.6500	6.6900	6.5300	6.56	-0.455%	1,192,833	+5.488%
2025-04-28	6.5800	6.6500	6.4850	6.59	-1.199%	1,496,702	+5.008%
2025-04-25	6.7000	6.7000	6.5300	6.67	-0.150%	2,242,432	+3.748%
2025-04-24	6.3700	6.7000	6.2750	6.68	+5.864%	2,994,158	+3.593%
2025-04-23	6.2200	6.3800	6.1300	6.31	+4.470%	1,853,813	+9.667%
2025-04-22	5.7600	6.0600	5.7600	6.04	+6.151%	1,464,389	+14.570%
2025-04-21	5.7900	5.8600	5.6200	5.69	-1.386%	608,362	+21.617%
2025-04-17	5.6400	5.8200	5.6400	5.77	+2.305%	1,890,327	+19.931%
2025-04-16	5.5700	5.7000	5.5500	5.64	+1.075%	2,134,890	+22.695%
2025-04-15	5.6100	5.6700	5.5100	5.58	+0.180%	1,006,446	+24.014%
2025-04-14	5.4800	5.6100	5.4650	5.57	+3.148%	1,326,175	+24.237%
2025-04-11	5.0700	5.4100	5.0400	5.40	+6.719%	3,051,321	+28.148%
2025-04-10	5.2200	5.2251	4.9400	5.06	-4.167%	2,351,583	+36.759%
2025-04-09	4.9900	5.3250	4.8550	5.28	+4.762%	2,880,799	+31.061%
2025-04-08	5.3000	5.3050	4.9750	5.04	-1.176%	3,632,244	+37.302%
2025-04-07	5.1800	5.4600	5.0400	5.10	-6.250%	3,165,995	+35.686%
2025-04-04	5.2900	5.4600	5.1500	5.44	-3.887%	3,212,953	+27.206%
2025-04-03	5.5400	5.7250	5.5400	5.66	+2.536%	3,055,547	+22.261%
2025-04-02	5.4800	5.5750	5.4400	5.52	0.000%	1,222,290	+25.362%
2025-04-01	5.5100	5.5900	5.4400	5.52	+0.730%	1,459,371	+25.362%
2025-03-31	5.5400	5.5900	5.3600	5.48	-3.009%	2,573,095	+26.277%
2025-03-28	5.7000	5.8400	5.6500	5.65	-1.739%	2,769,239	+22.478%
2025-03-27	5.6700	5.8300	5.6450	5.75	+1.232%	1,397,155	+20.348%
2025-03-26	5.6800	5.7400	5.6100	5.68	+0.888%	1,142,070	+21.831%
2025-03-25	5.6400	5.8400	5.6150	5.63	+0.357%	1,363,993	+22.913%
2025-03-24	5.7600	5.7600	5.5200	5.61	-2.941%	2,086,853	+23.351%
2025-03-21	5.7900	5.8100	5.6600	5.78	-1.365%	1,443,042	+19.723%
2025-03-20	5.8800	5.9300	5.8150	5.86	-0.678%	2,300,834	+18.089%
2025-03-19	5.8100	5.9750	5.7700	5.90	+1.900%	2,324,831	+17.288%
2025-03-18	6.0300	6.0300	5.7850	5.79	-3.661%	1,481,774	+19.516%
2025-03-17	5.9000	6.0750	5.8200	6.01	+1.692%	2,911,638	+15.141%
2025-03-14	5.6600	5.9200	5.6400	5.91	+6.486%	2,292,159	+17.090%
2025-03-13	5.4700	5.6650	5.4300	5.55	+1.648%	2,040,692	+24.685%
2025-03-12	5.2300	5.4800	5.1850	5.46	+5.814%	2,972,630	+26.740%
2025-03-11	5.2300	5.2850	5.0700	5.16	-1.527%	1,713,735	+34.109%
2025-03-10	5.4100	5.4400	5.1900	5.24	-5.072%	1,643,936	+32.061%
2025-03-07	5.4300	5.5500	5.3600	5.52	+1.657%	1,669,843	+25.362%
2025-03-06	5.4400	5.5400	5.3700	5.43	-0.731%	1,264,940	+27.440%
2025-03-05	5.1800	5.5100	5.1601	5.47	+6.628%	2,733,480	+26.508%
2025-03-04	4.9500	5.1950	4.9000	5.13	+1.383%	1,830,640	+34.893%
2025-03-03	5.4100	5.4800	5.0200	5.06	-5.597%	2,237,124	+36.759%
2025-02-28	5.2400	5.3900	5.1500	5.36	+0.942%	30,042,227	+29.104%
2025-02-27	5.5000	5.5400	5.3050	5.31	+0.378%	2,880,403	+30.320%
2025-02-26	5.3600	5.4700	5.2900	5.29	-0.936%	2,616,981	+30.813%
2025-02-25	5.1400	5.3750	5.1400	5.34	+3.891%	2,662,419	+29.588%
2025-02-24	5.2500	5.3100	5.1200	5.14	-1.344%	3,668,639	+34.630%
2025-02-21	5.3700	5.3850	5.1400	5.21	-3.519%	3,011,747	+32.821%
2025-02-20	5.3600	5.4100	5.2900	5.40	+0.935%	1,581,645	+28.148%
2025-02-19	5.4700	5.4800	5.3200	5.35	-3.080%	1,762,117	+29.346%
2025-02-18	5.4700	5.6300	5.4300	5.52	+0.914%	2,148,957	+25.362%
2025-02-14	5.4200	5.5700	5.3450	5.47	+1.862%	2,852,544	+26.508%
2025-02-13	5.3000	5.3900	5.2400	5.37	+1.898%	1,535,284	+28.864%
2025-02-12	5.1600	5.3100	5.0500	5.27	+0.381%	4,321,562	+31.309%
2025-02-11	5.5600	5.6050	5.2400	5.25	-4.719%	2,910,593	+31.810%
2025-02-10	5.3800	5.5600	5.3400	5.51	+3.571%	2,260,049	+25.590%
2025-02-07	5.5300	5.5300	5.2500	5.32	-4.317%	3,258,892	+30.075%
2025-02-06	5.2800	5.5800	5.2250	5.56	+5.303%	3,191,880	+24.460%
2025-02-05	5.1900	5.3500	5.1100	5.28	+0.763%	1,927,630	+31.061%
2025-02-04	5.1800	5.3150	5.1500	5.24	+0.191%	1,899,825	+32.061%
2025-02-03	5.1000	5.2600	5.0600	5.23	0.000%	1,996,810	+32.314%
2025-01-31	5.3000	5.3400	5.2100	5.23	-0.570%	1,514,635	+32.314%
2025-01-30	5.0900	5.3700	5.0900	5.26	+3.953%	1,954,467	+31.559%
2025-01-29	5.0600	5.1300	5.0400	5.06	-0.589%	1,360,485	+36.759%
2025-01-28	4.9600	5.1050	4.8900	5.09	+2.414%	2,305,755	+35.953%
2025-01-27	5.0000	5.0100	4.8800	4.97	0.000%	1,258,467	+39.235%
2025-01-24	4.9900	5.0700	4.9400	4.97	+0.607%	1,340,559	+39.235%
2025-01-23	5.0400	5.1250	4.8800	4.94	-0.604%	1,671,491	+40.081%
2025-01-22	4.8300	5.0000	4.8000	4.97	+4.632%	2,314,647	+39.235%
2025-01-21	4.8100	4.8150	4.6700	4.75	+0.423%	1,605,155	+45.684%
2025-01-17	4.7000	4.8400	4.6700	4.73	+1.720%	3,076,777	+46.300%
2025-01-16	4.6000	4.6700	4.5600	4.65	+1.974%	1,637,871	+48.817%
2025-01-15	4.5400	4.6200	4.5000	4.56	+5.069%	2,908,178	+51.754%
2025-01-14	4.3600	4.4100	4.3300	4.34	+0.231%	1,196,675	+59.447%
2025-01-13	4.2900	4.4350	4.2700	4.33	+1.643%	1,659,717	+59.815%
2025-01-10	4.3200	4.3300	4.1950	4.26	+0.235%	1,481,555	+62.441%
2025-01-08	4.3400	4.3500	4.2100	4.25	-3.189%	1,279,719	+62.824%
2025-01-07	4.3800	4.4800	4.3700	4.39	+4.028%	2,042,469	+57.631%
2025-01-06	4.1400	4.2500	4.1200	4.22	+5.500%	1,855,196	+63.981%
2025-01-03	4.1300	4.1395	4.0000	4.00	-2.676%	1,343,831	+73.000%
2025-01-02	4.1500	4.1800	4.0500	4.11	-2.607%	2,010,676	+68.370%
2024-12-31	4.2100	4.2400	4.1450	4.22	+0.716%	1,129,194	+63.981%
2024-12-30	4.2100	4.2400	4.1544	4.19	-1.412%	1,100,122	+65.155%
2024-12-27	4.3300	4.3561	4.2050	4.25	-1.163%	1,348,482	+62.824%
2024-12-26	4.1400	4.3300	4.1020	4.30	+2.138%	1,463,330	+60.930%
2024-12-24	4.2800	4.3150	4.2100	4.21	0.000%	559,054	+64.371%
2024-12-23	4.2600	4.3100	4.1450	4.21	-3.440%	2,173,790	+64.371%
2024-12-20	4.1400	4.4400	4.1200	4.36	+7.921%	4,272,487	+58.716%
2024-12-19	3.9600	4.0900	3.9600	4.04	+2.278%	2,242,476	+71.287%
2024-12-18	4.3400	4.3400	3.8800	3.95	-10.023%	2,971,440	+75.190%
2024-12-17	4.3600	4.4900	4.3000	4.39	-0.679%	1,909,160	+57.631%
2024-12-16	4.5900	4.6150	4.3800	4.42	-4.536%	2,233,291	+56.561%
2024-12-13	4.6600	4.7200	4.5800	4.63	+2.661%	1,784,573	+49.460%
2024-12-12	4.6000	4.6100	4.4600	4.51	-4.852%	1,943,269	+53.437%
2024-12-11	4.7900	4.8150	4.5950	4.74	+3.493%	3,585,381	+45.992%
2024-12-10	4.5300	4.6200	4.4550	4.58	+6.512%	2,071,850	+51.092%
2024-12-09	4.4100	4.5050	4.2950	4.30	-2.935%	3,208,007	+60.930%
2024-12-06	4.5300	4.5300	4.3050	4.43	-2.208%	1,867,871	+56.208%
2024-12-05	4.5100	4.6800	4.4800	4.53	+3.899%	1,966,367	+52.759%
2024-12-04	4.3900	4.4900	4.2700	4.36	-2.242%	2,859,492	+58.716%
2024-12-03	4.5200	4.5650	4.4300	4.46	-2.193%	2,642,713	+55.157%
2024-12-02	4.6000	4.6500	4.4650	4.56	-1.299%	2,771,256	+51.754%
2024-11-29	4.4100	4.6800	4.3300	4.62	-12.500%	5,667,381	+49.784%
2024-11-27	5.5900	5.6000	5.2500	5.28	-5.376%	2,326,557	+31.061%
2024-11-26	5.6400	5.6800	5.5700	5.58	-1.239%	977,516	+24.014%
2024-11-25	5.6900	5.7050	5.5700	5.65	+0.713%	3,749,766	+22.478%
2024-11-22	5.5400	5.6200	5.5000	5.61	+1.264%	1,389,442	+23.351%
2024-11-21	5.7300	5.7500	5.4650	5.54	-3.986%	3,529,149	+24.910%
2024-11-20	5.5400	5.7850	5.5400	5.77	+3.036%	2,006,764	+19.931%
2024-11-19	5.9000	5.9450	5.6000	5.60	-7.131%	2,678,661	+23.571%
2024-11-18	5.9700	6.0500	5.9450	6.03	+0.668%	1,127,759	+14.760%
2024-11-15	6.0700	6.0900	5.9400	5.99	+0.335%	894,516	+15.526%
2024-11-14	6.0200	6.1839	5.7800	5.97	-2.291%	2,993,520	+15.913%
2024-11-13	6.2000	6.2000	6.0150	6.11	-0.972%	1,041,671	+13.257%
2024-11-12	6.1800	6.2000	6.0850	6.17	-0.162%	849,353	+12.156%
2024-11-11	6.2500	6.3550	6.1700	6.18	-3.588%	1,285,426	+11.974%
2024-11-08	6.4700	6.4700	6.2600	6.41	-3.172%	982,327	+7.956%
2024-11-07	6.7100	6.7800	6.5900	6.62	-0.750%	1,119,360	+4.532%
2024-11-06	6.5200	6.7300	6.2900	6.67	+1.214%	901,493	+3.748%
2024-11-05	6.4300	6.6000	6.4300	6.59	+2.329%	693,964	+5.008%
2024-11-04	6.3900	6.5200	6.3900	6.44	+4.039%	790,734	+7.453%
2024-11-01	6.5700	6.5700	6.1900	6.19	-5.640%	1,024,610	+11.793%
2024-10-31	6.5200	6.6600	6.5150	6.56	+0.613%	1,588,465	+5.488%
2024-10-30	6.5700	6.6200	6.4700	6.52	-0.610%	1,328,741	+6.135%
2024-10-29	6.6600	6.7300	6.5600	6.56	-0.756%	1,358,046	+5.488%
2024-10-28	6.4900	6.7500	6.4800	6.61	+2.481%	1,545,209	+4.690%
2024-10-25	6.4400	6.4900	6.3800	6.45	-0.922%	1,253,504	+7.287%
2024-10-24	6.2800	6.5100	6.2400	6.51	+2.038%	981,156	+6.298%
2024-10-23	6.6200	6.6600	6.3800	6.38	-3.480%	1,566,589	+8.464%
2024-10-22	6.6300	6.6500	6.5400	6.61	-0.452%	776,665	+4.690%
2024-10-21	6.5500	6.6650	6.5100	6.64	+0.759%	748,706	+4.217%
2024-10-18	6.6800	6.7100	6.5400	6.59	+0.152%	1,257,055	+5.008%
2024-10-17	6.5000	6.6200	6.4400	6.58	+0.920%	875,977	+5.167%
2024-10-16	6.2300	6.5400	6.1920	6.52	+3.328%	1,426,341	+6.135%
2024-10-15	6.4600	6.4600	6.2800	6.31	-2.623%	1,317,932	+9.667%
2024-10-14	6.2800	6.5400	6.2800	6.48	+3.185%	1,588,450	+6.790%
2024-10-11	6.3700	6.4100	6.1750	6.28	-2.786%	1,671,141	+10.191%
2024-10-10	6.6000	6.6200	6.3950	6.46	-1.374%	1,601,481	+7.121%
2024-10-09	6.4500	6.6000	6.4050	6.55	+4.968%	1,772,264	+5.649%
2024-10-08	6.0500	6.3289	6.0500	6.24	+3.140%	1,341,170	+10.897%
2024-10-07	6.1300	6.1300	6.0050	6.05	-1.626%	1,197,431	+14.380%
2024-10-04	6.1500	6.1700	6.0550	6.15	+0.326%	1,231,080	+12.520%
2024-10-03	6.2700	6.2700	6.0800	6.13	-5.255%	2,009,923	+12.887%
2024-10-02	6.6300	6.6800	6.4500	6.47	-1.070%	1,359,553	+6.955%
2024-10-01	6.6800	6.7400	6.5100	6.54	-1.802%	1,446,353	+5.810%
2024-09-30	6.7700	6.8900	6.6400	6.66	-1.187%	1,319,374	+3.904%
2024-09-27	6.7200	6.8350	6.6950	6.74	0.000%	941,085	+2.671%
2024-09-26	6.8300	6.8800	6.6740	6.74	0.000%	1,100,219	+2.671%
2024-09-25	6.8100	6.8700	6.6700	6.74	-0.736%	1,232,599	+2.671%
2024-09-24	7.0200	7.0800	6.7600	6.79	-1.451%	1,175,088	+1.915%
2024-09-23	7.0400	7.1000	6.8800	6.89	-3.230%	1,006,407	+0.435%
2024-09-20	7.4500	7.4900	7.1100	7.12	-4.940%	2,109,042	-2.809%
2024-09-19	7.4300	7.5400	7.3300	7.49	+1.628%	1,488,214	-7.610%
2024-09-18	7.3300	7.5650	7.2800	7.37	+1.097%	1,651,113	-6.106%
2024-09-17	7.1900	7.3000	7.1700	7.29	+0.970%	870,479	-5.075%
2024-09-16	7.2400	7.2450	7.1600	7.22	+0.278%	620,762	-4.155%
2024-09-13	7.1100	7.2100	7.1100	7.20	+2.273%	909,359	-3.889%
2024-09-12	7.0600	7.1000	6.9850	7.04	-0.985%	1,057,857	-1.705%
2024-09-11	6.9400	7.2200	6.9300	7.11	+3.043%	1,216,624	-2.672%
2024-09-10	7.0000	7.0400	6.8000	6.90	-4.033%	1,415,570	+0.290%
2024-09-09	7.2400	7.3800	7.1000	7.19	0.000%	1,289,869	-3.755%
2024-09-06	7.4600	7.4800	7.1050	7.19	-3.490%	1,635,669	-3.755%
2024-09-05	7.3200	7.4600	7.2149	7.45	+2.901%	1,119,112	-7.114%
2024-09-04	7.4700	7.6100	7.2400	7.24	-2.688%	1,623,812	-4.420%
2024-09-03	7.2600	7.5300	7.2600	7.44	+1.224%	2,934,775	-6.989%
2024-08-30	7.0300	7.4400	7.0300	7.35	+1.379%	32,399,068	-5.850%
2024-08-29	7.5200	7.5500	7.1400	7.25	-4.605%	3,057,041	-4.552%
2024-08-28	7.6300	7.6900	7.4200	7.60	-1.427%	1,701,673	-8.947%
2024-08-27	7.6401	7.8350	7.6400	7.71	-1.154%	2,251,804	-10.246%
2024-08-26	7.6200	7.8000	7.6050	7.80	+1.961%	1,706,298	-11.282%
2024-08-23	7.5400	7.7400	7.4700	7.65	+2.273%	1,314,882	-9.542%
2024-08-22	7.5600	7.6300	7.4250	7.48	-2.094%	1,425,469	-7.487%
2024-08-21	7.6700	7.7500	7.6000	7.64	-0.261%	1,469,878	-9.424%
2024-08-20	7.5900	7.7150	7.5500	7.66	+1.862%	1,715,282	-9.661%
2024-08-19	7.4600	7.5950	7.3800	7.52	+1.348%	2,410,073	-7.979%
2024-08-16	7.2700	7.4900	7.2100	7.42	+3.056%	2,840,109	-6.739%
2024-08-15	7.1400	7.3400	6.9920	7.20	+0.840%	2,713,210	-3.889%
2024-08-14	7.1700	7.2900	7.1000	7.14	-2.058%	1,791,711	-3.081%
2024-08-13	7.1100	7.3200	7.0900	7.29	+6.114%	5,379,351	-5.075%
2024-08-12	6.8900	6.9400	6.6250	6.87	+0.146%	1,461,961	+0.728%
2024-08-09	6.8400	6.9250	6.7750	6.86	+1.630%	1,664,271	+0.875%
2024-08-08	6.4100	6.9600	6.4000	6.75	+7.143%	2,013,805	+2.519%
2024-08-07	6.5600	6.6700	6.2250	6.30	-0.631%	1,754,469	+9.841%
2024-08-06	6.3500	6.4200	6.2400	6.34	+2.589%	983,020	+9.148%
2024-08-05	6.0100	6.2800	5.9100	6.18	-2.060%	1,035,510	+11.974%
2024-08-02	6.4100	6.4300	6.1500	6.31	-2.019%	1,901,712	+9.667%
2024-08-01	6.5400	6.6000	6.3050	6.44	-0.310%	2,573,646	+7.453%
2024-07-31	6.6300	6.6800	6.4400	6.46	-3.148%	676,575	+7.121%
2024-07-30	6.5900	6.7550	6.5000	6.67	+1.061%	872,029	+3.748%
2024-07-29	6.5700	6.6850	6.5200	6.60	-0.752%	743,783	+4.848%
2024-07-26	6.7700	6.8250	6.5900	6.65	-0.746%	1,196,698	+4.060%
2024-07-25	6.9800	6.9800	6.6150	6.70	-4.558%	1,277,314	+3.284%
2024-07-24	6.9200	7.0400	6.8700	7.02	+0.286%	916,859	-1.425%
2024-07-23	6.9900	7.0200	6.9200	7.00	+0.719%	2,159,259	-1.143%
2024-07-22	6.9200	7.1100	6.8900	6.95	+1.608%	1,692,111	-0.432%
2024-07-19	6.7300	6.9050	6.6850	6.84	+4.908%	1,266,557	+1.170%
2024-07-18	6.7100	6.7100	6.4650	6.52	-3.693%	656,672	+6.135%
2024-07-17	6.8200	6.8200	6.7100	6.77	-1.599%	597,356	+2.216%
2024-07-16	6.9300	6.9600	6.8100	6.88	-1.007%	942,193	+0.581%
2024-07-15	6.7300	6.9700	6.6297	6.95	+3.116%	1,119,153	-0.432%
2024-07-12	6.5000	6.7600	6.4400	6.74	+4.658%	928,502	+2.671%
2024-07-11	6.3900	6.4550	6.2700	6.44	+3.040%	821,740	+7.453%
2024-07-10	6.3400	6.4100	6.2500	6.25	-0.794%	1,106,302	+10.720%
2024-07-09	6.0600	6.3100	6.0600	6.30	+4.305%	1,623,490	+9.841%
2024-07-08	6.1300	6.1300	5.9950	6.04	-1.629%	630,025	+14.570%
2024-07-05	6.0700	6.1700	5.9650	6.14	+2.676%	579,909	+12.704%
2024-07-03	5.9500	6.0100	5.8900	5.98	+2.397%	244,706	+15.719%
2024-07-02	5.8500	5.9500	5.8000	5.84	-2.178%	680,464	+18.493%
2024-07-01	6.1500	6.1900	5.9450	5.97	-2.927%	581,924	+15.913%
2024-06-28	6.2400	6.2400	6.0500	6.15	-1.442%	635,399	+12.520%
2024-06-27	6.1300	6.2800	6.0800	6.24	+1.463%	700,118	+10.897%
2024-06-26	6.0500	6.1700	5.9600	6.15	+1.318%	798,143	+12.520%
2024-06-25	6.0700	6.1500	6.0000	6.07	+2.881%	1,090,249	+14.003%
2024-06-24	5.9000	6.0250	5.8700	5.90	+2.076%	540,766	+17.288%
2024-06-21	5.7600	5.8300	5.6700	5.78	+0.347%	2,460,134	+19.723%
2024-06-20	5.8000	5.9000	5.7000	5.76	+1.053%	1,801,567	+20.139%
2024-06-18	5.7900	5.8600	5.6900	5.70	-1.893%	602,794	+21.404%
2024-06-17	5.7400	5.8700	5.7150	5.81	+0.345%	933,014	+19.105%
2024-06-14	5.5800	5.8000	5.5746	5.79	+2.842%	561,171	+19.516%
2024-06-13	5.6800	5.7000	5.5200	5.63	-0.705%	425,372	+22.913%
2024-06-12	5.9300	5.9400	5.6406	5.67	-3.242%	441,266	+22.046%
2024-06-11	5.8300	5.8800	5.7500	5.86	+1.736%	578,679	+18.089%
2024-06-10	5.8700	5.9100	5.7200	5.76	-3.030%	567,428	+20.139%
2024-06-07	6.0900	6.1595	5.9100	5.94	-4.348%	674,456	+16.498%
2024-06-06	6.3000	6.4000	6.1900	6.21	+4.722%	721,993	+11.433%
2024-06-05	5.6900	5.9300	5.6300	5.93	+5.142%	1,220,968	+16.695%
2024-06-04	5.7600	5.7600	5.5750	5.64	-4.082%	543,182	+22.695%
2024-06-03	5.9500	5.9850	5.8100	5.88	-3.289%	1,279,486	+17.687%
2024-05-31	6.2500	6.2500	5.9100	6.08	-4.101%	1,700,564	+13.816%
2024-05-30	6.3200	6.4600	6.2900	6.34	+1.440%	572,800	+9.148%
2024-05-29	6.3600	6.3900	6.0000	6.25	-3.994%	2,185,662	+10.720%
2024-05-28	6.6000	6.6100	6.4601	6.51	-0.306%	817,904	+6.298%
2024-05-24	6.4900	6.6600	6.4900	6.53	+0.772%	2,693,141	+5.972%
2024-05-23	6.5600	6.6200	6.4250	6.48	-0.766%	443,962	+6.790%
2024-05-22	6.6200	6.6800	6.4500	6.53	-3.259%	1,317,828	+5.972%
2024-05-21	6.7400	6.7800	6.6500	6.75	+3.528%	1,017,610	+2.519%
2024-05-20	6.4400	6.5900	6.3700	6.52	+1.558%	474,464	+6.135%
2024-05-17	6.3200	6.4800	6.3000	6.42	+1.905%	717,710	+7.788%
2024-05-16	6.1100	6.3100	6.0200	6.30	+2.941%	1,372,025	+9.841%
2024-05-15	6.0500	6.2100	5.9980	6.12	+2.000%	1,506,432	+13.072%
2024-05-14	5.6500	6.0000	5.6500	6.00	+6.195%	914,350	+15.333%
2024-05-13	5.7600	5.8100	5.6200	5.65	-1.739%	568,085	+22.478%
2024-05-10	5.7900	5.8200	5.7050	5.75	+0.349%	794,342	+20.348%
2024-05-09	5.5200	5.8700	5.4200	5.73	+4.945%	1,451,495	+20.768%
2024-05-08	5.3300	5.5100	5.3300	5.46	+1.111%	464,943	+26.740%
2024-05-07	5.4400	5.5300	5.3400	5.40	-0.917%	756,520	+28.148%
2024-05-06	5.4500	5.6200	5.4250	5.45	-0.366%	438,700	+26.972%
2024-05-03	5.2100	5.4700	5.2100	5.47	+6.420%	710,721	+26.508%
2024-05-02	5.1400	5.1800	5.0700	5.14	+1.782%	436,869	+34.630%
2024-05-01	5.0200	5.2200	5.0000	5.05	+0.398%	201,954	+37.030%
2024-04-30	5.0700	5.1700	5.0100	5.03	-2.519%	310,948	+37.575%
2024-04-29	5.2100	5.2200	5.1000	5.16	-0.960%	502,191	+34.109%
2024-04-26	5.1500	5.2750	5.1500	5.21	+2.964%	420,950	+32.821%
2024-04-25	5.0000	5.1000	4.9600	5.06	-0.197%	314,370	+36.759%
2024-04-24	5.2100	5.2100	5.0000	5.07	-3.059%	617,205	+36.489%
2024-04-23	5.1600	5.3050	5.1500	5.23	+0.384%	440,075	+32.314%
2024-04-22	5.1500	5.2350	5.1100	5.21	0.000%	394,463	+32.821%
2024-04-19	5.1400	5.3100	5.1300	5.21	+2.157%	542,835	+32.821%
2024-04-18	5.1400	5.1750	5.0100	5.10	+0.791%	642,151	+35.686%
2024-04-17	4.9860	5.1200	4.9300	5.06	+1.811%	678,724	+36.759%
2024-04-16	5.1500	5.1500	4.9000	4.97	-2.549%	1,644,619	+39.235%
2024-04-15	5.3500	5.4200	5.0400	5.10	-5.204%	1,587,496	+35.686%
2024-04-12	5.5300	5.5900	5.3650	5.38	-3.757%	723,266	+28.625%
2024-04-11	5.7800	5.7800	5.5750	5.59	-3.120%	761,357	+23.792%
2024-04-10	5.8300	5.8800	5.7300	5.77	-4.153%	1,251,824	+19.931%
2024-04-09	6.0900	6.1000	5.9450	6.02	-0.496%	571,388	+14.950%
2024-04-08	5.8300	6.0750	5.8300	6.05	+3.774%	520,669	+14.380%
2024-04-05	5.7600	5.8700	5.7350	5.83	+0.517%	887,189	+18.696%
2024-04-04	5.6800	6.0300	5.6800	5.80	+2.655%	1,327,472	+19.310%
2024-04-03	5.6000	5.7100	5.5500	5.65	-1.051%	772,542	+22.478%
2024-04-02	5.7200	5.7200	5.5900	5.71	-0.868%	1,266,271	+21.191%
2024-04-01	5.7800	5.8400	5.6800	5.76	+0.876%	2,194,053	+20.139%
2024-03-28	5.8400	5.8900	5.6600	5.71	-2.393%	1,212,183	+21.191%
2024-03-27	5.9400	5.9500	5.6700	5.85	-1.349%	1,288,203	+18.291%
2024-03-26	5.9500	6.0800	5.8950	5.93	+0.169%	595,639	+16.695%
2024-03-25	6.0000	6.0750	5.8900	5.92	-1.498%	577,064	+16.892%
2024-03-22	6.0700	6.2000	5.9200	6.01	-0.166%	654,293	+15.141%
2024-03-21	6.1600	6.1600	6.0000	6.02	-2.114%	609,124	+14.950%
2024-03-20	5.9700	6.2000	5.9500	6.15	+3.885%	995,496	+12.520%
2024-03-19	5.8300	5.9800	5.7015	5.92	+2.069%	1,033,335	+16.892%
2024-03-18	5.9700	6.0300	5.7800	5.80	-2.027%	728,608	+19.310%
2024-03-15	6.0600	6.1295	5.9150	5.92	-3.426%	806,149	+16.892%
2024-03-14	6.3900	6.4400	6.1000	6.13	-3.160%	1,090,099	+12.887%
2024-03-13	6.1900	6.3900	6.1300	6.33	+2.760%	812,684	+9.321%
2024-03-12	6.1200	6.1850	6.0300	6.16	+1.483%	677,432	+12.338%
2024-03-11	6.0100	6.1600	6.0100	6.07	+0.497%	902,747	+14.003%
2024-03-08	6.0700	6.1300	6.0100	6.04	+0.499%	644,573	+14.570%
2024-03-07	6.1100	6.1300	5.9400	6.01	-1.958%	1,251,162	+15.141%
2024-03-06	6.1800	6.2400	6.0800	6.13	+0.822%	753,461	+12.887%
2024-03-05	5.9800	6.2600	5.9800	6.08	+1.843%	3,502,481	+13.816%
2024-03-04	5.9100	6.0300	5.8700	5.97	+0.845%	1,138,178	+15.913%
2024-03-01	5.6600	5.9800	5.6600	5.92	+4.779%	623,587	+16.892%
2024-02-29	5.7100	5.7300	5.6400	5.65	-0.877%	398,418	+22.478%
2024-02-28	5.5000	5.8400	5.4350	5.70	+1.423%	1,254,028	+21.404%
2024-02-27	5.3700	5.6350	5.3700	5.62	+7.252%	885,764	+23.132%
2024-02-26	5.4000	5.4099	5.2400	5.24	-0.190%	773,317	+32.061%
2024-02-23	5.4200	5.4400	5.2250	5.25	-2.957%	2,154,440	+31.810%
2024-02-22	5.3500	5.4950	5.2700	5.41	+2.075%	1,900,158	+27.911%
2024-02-21	5.4000	5.4500	5.1700	5.30	-0.563%	717,564	+30.566%
2024-02-20	5.3000	5.4400	5.2800	5.33	-1.296%	1,108,028	+29.831%
2024-02-16	5.3700	5.4800	5.2900	5.40	-0.552%	1,875,912	+28.148%
2024-02-15	5.5100	5.5350	5.4300	5.43	-0.731%	778,445	+27.440%
2024-02-14	5.3500	5.5250	5.2700	5.47	+1.673%	803,497	+26.508%
2024-02-13	5.1100	5.6100	5.1000	5.38	-2.888%	1,117,670	+28.625%
2024-02-12	5.6100	5.6500	5.4200	5.54	-0.360%	788,832	+24.910%
2024-02-09	5.5100	5.6100	5.4000	5.56	+1.275%	1,908,008	+24.460%
2024-02-08	5.3500	5.5100	5.2300	5.49	+3.781%	2,068,547	+26.047%
2024-02-07	5.2600	5.3200	5.1750	5.29	-0.189%	1,751,210	+30.813%
2024-02-06	5.2500	5.3100	5.1450	5.30	+2.713%	683,255	+30.566%
2024-02-05	5.1700	5.2400	5.0300	5.16	-0.386%	361,530	+34.109%
2024-02-02	5.1100	5.2000	5.0200	5.18	+1.370%	510,607	+33.591%
2024-02-01	5.0300	5.1150	5.0100	5.11	+1.590%	937,981	+35.421%
2024-01-31	5.1500	5.2250	4.9500	5.03	+1.004%	2,706,126	+37.575%
2024-01-30	5.1000	5.1500	4.9100	4.98	-2.161%	1,890,446	+38.956%
2024-01-29	5.1300	5.1300	5.0000	5.09	+0.593%	2,388,484	+35.953%
2024-01-26	4.9000	5.0600	4.9000	5.06	+3.901%	2,246,220	+36.759%
2024-01-25	4.7500	4.9050	4.7200	4.87	+2.311%	1,715,645	+42.094%
2024-01-24	4.7300	4.8250	4.7300	4.76	+0.422%	1,059,311	+45.378%
2024-01-23	4.7800	4.7900	4.6300	4.74	+1.499%	2,626,720	+45.992%
2024-01-22	4.7100	4.7500	4.6200	4.67	+0.864%	3,741,070	+48.180%
2024-01-19	4.5300	4.7700	4.4537	4.63	+3.812%	5,690,617	+49.460%
2024-01-18	4.4400	4.4900	4.3200	4.46	-1.762%	13,650,262	+55.157%
2024-01-17	4.8000	4.8800	4.5100	4.54	-9.200%	3,307,444	+52.423%
2024-01-16	5.2300	5.2600	5.0000	5.00	-4.762%	369,991	+38.400%
2024-01-12	5.4800	5.4900	5.2400	5.25	-2.416%	284,565	+31.810%
2024-01-11	5.2900	5.3900	5.2100	5.38	+1.128%	420,055	+28.625%
2024-01-10	5.4300	5.4800	5.3000	5.32	-4.659%	303,264	+30.075%
2024-01-09	5.6500	5.7000	5.5700	5.58	-1.413%	328,680	+24.014%
2024-01-08	5.4400	5.6600	5.4400	5.66	+3.285%	331,826	+22.261%
2024-01-05	5.2500	5.4800	5.2500	5.48	+5.385%	453,594	+26.277%
2024-01-04	5.2600	5.2600	5.1400	5.20	-2.622%	364,145	+33.077%
2024-01-03	5.3600	5.4100	5.3201	5.34	-0.743%	162,417	+29.588%
2024-01-02	5.5000	5.5500	5.3201	5.38	-3.237%	254,763	+28.625%
2023-12-29	5.6400	5.7100	5.5400	5.56	-0.891%	320,098	+24.460%
2023-12-28	5.7500	5.7700	5.6100	5.61	-2.435%	286,645	+23.351%
2023-12-27	5.4000	5.7500	5.4000	5.75	+7.076%	603,797	+20.348%
2023-12-26	5.3200	5.4200	5.3000	5.37	+1.898%	272,486	+28.864%
2023-12-22	5.3500	5.3500	5.2100	5.27	-0.566%	265,605	+31.309%
2023-12-21	5.3500	5.4200	5.2800	5.30	-0.376%	295,168	+30.566%
2023-12-20	5.4000	5.4700	5.3000	5.32	-0.188%	1,147,018	+30.075%
2023-12-19	5.2000	5.3700	5.1700	5.33	+1.331%	213,602	+29.831%
2023-12-18	5.1600	5.2800	5.0948	5.26	+1.349%	128,896	+31.559%
2023-12-15	5.3600	5.3800	5.1600	5.19	-2.260%	577,120	+33.333%
2023-12-14	5.2400	5.3600	5.2293	5.31	+2.708%	261,782	+30.320%
2023-12-13	4.9700	5.2100	4.9200	5.17	+4.444%	228,204	+33.849%
2023-12-12	5.0400	5.0400	4.8500	4.95	-1.980%	109,676	+39.798%
2023-12-11	4.9500	5.0500	4.8800	5.05	+1.000%	141,541	+37.030%

.dark-mode .d3VQgV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3VQgV{ color: #333333; background-color: white; border: 2px solid #333333; }INTRInter & Co. Inc. Class A Common Sharesstock NASDAQ

INTR
Inter & Co. Inc. Class A Common Shares
stock NASDAQ