We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Inter and Company Inc | NASDAQ:INTR | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.33 | 6.42% | 5.47 | 5.20 | 6.00 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 5.47 | 5.21 | 5.21 | 710,721 | 23:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.47 | 0.33 | 6.42% | 5.21 | 5.47 | 710,721 |
| 02 May 2024 | 5.14 | 0.09 | 1.78% | 5.07 | 5.18 | 436,869 |
| 01 May 2024 | 5.05 | 0.02 | 0.40% | 5.00 | 5.22 | 201,954 |
| 30 Apr 2024 | 5.03 | -0.13 | -2.52% | 5.01 | 5.17 | 310,948 |
| 29 Apr 2024 | 5.16 | -0.05 | -0.96% | 5.10 | 5.22 | 502,187 |
| 26 Apr 2024 | 5.21 | 0.15 | 2.96% | 5.15 | 5.275 | 420,950 |
| 25 Apr 2024 | 5.06 | -0.01 | -0.20% | 4.96 | 5.10 | 298,500 |
| 24 Apr 2024 | 5.07 | -0.16 | -3.06% | 5.01 | 5.145 | 667,205 |
| 23 Apr 2024 | 5.23 | 0.03 | 0.48% | 5.15 | 5.305 | 440,075 |
| 22 Apr 2024 | 5.205 | -0.01 | -0.10% | 5.11 | 5.235 | 394,463 |
| 19 Apr 2024 | 5.21 | 0.11 | 2.16% | 5.13 | 5.31 | 542,831 |
| 18 Apr 2024 | 5.10 | 0.04 | 0.79% | 5.01 | 5.175 | 642,148 |
| 17 Apr 2024 | 5.06 | 0.09 | 1.81% | 4.93 | 5.12 | 678,724 |
| 16 Apr 2024 | 4.97 | -0.13 | -2.55% | 4.90 | 5.15 | 1,622,746 |
| 15 Apr 2024 | 5.10 | -0.28 | -5.20% | 5.04 | 5.42 | 1,587,496 |
| 12 Apr 2024 | 5.38 | -0.21 | -3.76% | 5.365 | 5.59 | 723,266 |
| 11 Apr 2024 | 5.59 | -0.18 | -3.12% | 5.575 | 5.78 | 761,357 |
| 10 Apr 2024 | 5.77 | -0.25 | -4.15% | 5.73 | 5.86 | 1,220,420 |
| 09 Apr 2024 | 6.02 | -0.03 | -0.50% | 5.945 | 6.10 | 571,388 |
| 08 Apr 2024 | 6.05 | 0.22 | 3.77% | 5.83 | 6.075 | 520,667 |
| 05 Apr 2024 | 5.83 | 0.03 | 0.52% | 5.735 | 5.87 | 876,536 |
| 04 Apr 2024 | 5.80 | 0.15 | 2.65% | 5.68 | 6.03 | 1,327,472 |
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.15 | 5.47 | 5.00 | 5.13 | 374,582 | 0.32 | 6.21% |
| 1 Month | 5.76 | 6.10 | 4.90 | 5.32 | 675,132 | -0.29 | -5.03% |
| 3 Months | 5.51 | 6.44 | 4.90 | 5.64 | 955,559 | -0.04 | -0.73% |
| 6 Months | 4.85 | 6.44 | 4.3284 | 5.24 | 958,449 | 0.62 | 12.78% |
| 1 Year | 1.66 | 6.44 | 1.65 | 4.83 | 608,030 | 3.81 | 229.52% |
| 3 Years | 3.98 | 6.44 | 1.37 | 4.01 | 519,262 | 1.49 | 37.44% |
| 5 Years | 3.98 | 6.44 | 1.37 | 4.01 | 519,262 | 1.49 | 37.44% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
