We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Inter and Company Inc | NASDAQ:INTR | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.00 | 0.00% | 5.91 | 5.80 | 5.98 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0 | 08:00:05 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 14 Mar 2025 | 5.91 | 0.36 | 6.49% | 5.64 | 5.92 | 2,338,562 |
| 13 Mar 2025 | 5.55 | 0.09 | 1.65% | 5.43 | 5.665 | 2,042,314 |
| 12 Mar 2025 | 5.46 | 0.30 | 5.81% | 5.20 | 5.48 | 2,915,524 |
| 11 Mar 2025 | 5.16 | -0.08 | -1.53% | 5.07 | 5.285 | 1,710,274 |
| 10 Mar 2025 | 5.24 | -0.28 | -5.07% | 5.19 | 5.431 | 1,644,366 |
| 07 Mar 2025 | 5.52 | 0.09 | 1.66% | 5.36 | 5.55 | 2,024,058 |
| 06 Mar 2025 | 5.43 | -0.04 | -0.73% | 5.37 | 5.54 | 1,237,596 |
| 05 Mar 2025 | 5.47 | 0.34 | 6.63% | 5.185 | 5.51 | 3,114,471 |
| 04 Mar 2025 | 5.13 | 0.07 | 1.38% | 4.90 | 5.195 | 1,813,860 |
| 03 Mar 2025 | 5.06 | -0.30 | -5.60% | 5.02 | 5.45 | 2,210,751 |
| 28 Feb 2025 | 5.36 | 0.05 | 0.94% | 5.15 | 5.39 | 32,685,540 |
| 27 Feb 2025 | 5.31 | 0.02 | 0.38% | 5.305 | 5.54 | 2,924,703 |
| 26 Feb 2025 | 5.29 | -0.05 | -0.94% | 5.29 | 5.47 | 2,508,919 |
| 25 Feb 2025 | 5.34 | 0.20 | 3.89% | 5.19 | 5.375 | 2,614,883 |
| 24 Feb 2025 | 5.14 | -0.07 | -1.34% | 5.12 | 5.31 | 3,642,008 |
| 21 Feb 2025 | 5.21 | -0.19 | -3.52% | 5.14 | 5.385 | 3,011,857 |
| 20 Feb 2025 | 5.40 | 0.05 | 0.93% | 5.29 | 5.41 | 1,577,801 |
| 19 Feb 2025 | 5.35 | -0.17 | -3.08% | 5.32 | 5.48 | 1,761,917 |
| 18 Feb 2025 | 5.52 | 0.05 | 0.91% | 5.495 | 5.625 | 1,906,032 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 5.42 | 5.92 | 5.07 | 5.49 | 2,145,190 | 0.49 | 9.04% |
| 1 Month | 5.47 | 5.92 | 4.90 | 5.36 | 3,908,537 | 0.44 | 8.04% |
| 3 Months | 4.26 | 5.92 | 4.00 | 5.13 | 2,653,822 | 1.65 | 38.73% |
| 6 Months | 7.19 | 7.565 | 3.88 | 5.35 | 2,145,867 | -1.28 | -17.80% |
| 1 Year | 5.97 | 7.835 | 3.88 | 5.88 | 1,779,414 | -0.06 | -1.01% |
| 3 Years | 3.98 | 7.835 | 1.37 | 5.20 | 961,448 | 1.93 | 48.49% |
| 5 Years | 3.98 | 7.835 | 1.37 | 5.20 | 961,448 | 1.93 | 48.49% |
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
