Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • 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 )

5.790 +0.160 (+2.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 5.580 5.800 5.575 5.790 564,467 +0.16(+2.84%)
Jun 13, 2024 5.680 5.700 5.520 5.630 425,072 -0.04(-0.71%)
Jun 12, 2024 5.930 5.940 5.641 5.670 441,266 -0.19(-3.24%)
Jun 11, 2024 5.830 5.880 5.750 5.860 578,679 +0.10(+1.74%)
Jun 10, 2024 5.870 5.910 5.720 5.760 567,428 -0.18(-3.03%)
Jun 07, 2024 6.090 6.160 5.910 5.940 674,456 -0.27(-4.35%)
Jun 06, 2024 6.300 6.400 6.190 6.210 721,993 +0.28(+4.72%)
Jun 05, 2024 5.690 5.930 5.630 5.930 1,220,968 +0.29(+5.14%)
Jun 04, 2024 5.760 5.760 5.575 5.640 546,833 -0.24(-4.08%)
Jun 03, 2024 5.950 5.985 5.810 5.880 1,283,943 -0.20(-3.29%)
May 31, 2024 6.250 6.250 5.910 6.080 1,700,564 -0.26(-4.10%)
May 30, 2024 6.320 6.460 6.290 6.340 576,786 +0.09(+1.44%)
May 29, 2024 6.360 6.390 6.000 6.250 2,185,662 -0.26(-3.99%)
May 28, 2024 6.600 6.610 6.460 6.510 825,666 -0.02(-0.31%)
May 24, 2024 6.490 6.660 6.490 6.530 2,693,142 +0.05(+0.77%)
May 23, 2024 6.560 6.620 6.425 6.480 443,962 -0.05(-0.77%)
May 22, 2024 6.620 6.680 6.450 6.530 1,317,828 -0.22(-3.26%)
May 21, 2024 6.740 6.780 6.650 6.750 1,017,600 +0.23(+3.53%)
May 20, 2024 6.440 6.590 6.370 6.520 474,463 +0.10(+1.56%)
May 17, 2024 6.320 6.480 6.300 6.420 717,710 +0.12(+1.90%)
May 16, 2024 6.110 6.310 6.020 6.300 1,379,128 +0.18(+2.94%)
May 15, 2024 6.050 6.210 5.998 6.120 1,507,387 +0.12(+2.00%)
May 14, 2024 5.650 6.000 5.650 6.000 914,350 +0.35(+6.19%)
May 13, 2024 5.760 5.810 5.620 5.650 568,085 -0.10(-1.74%)
May 10, 2024 5.790 5.820 5.705 5.750 801,943 +0.02(+0.35%)
May 09, 2024 5.520 5.870 5.420 5.730 1,451,495 +0.27(+4.95%)
May 08, 2024 5.330 5.510 5.330 5.460 464,836 +0.06(+1.11%)
May 07, 2024 5.440 5.530 5.340 5.400 756,520 -0.05(-0.92%)
May 06, 2024 5.450 5.620 5.425 5.450 438,700 -0.02(-0.37%)
May 03, 2024 5.210 5.470 5.210 5.470 710,721 +0.33(+6.42%)
May 02, 2024 5.140 5.180 5.070 5.140 436,869 +0.09(+1.78%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.