Inter & Co Inc. (INTR)
NASDAQ: INTR
· Real-Time Price · USD
8.05
-0.12 (-1.47%)
At close: Aug 15, 2025, 3:59 PM
7.92
-1.68%
After-hours: Aug 15, 2025, 07:20 PM EDT
INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.23 | 8.33 | 7.99 | 8.06 | 8.06 | -1.35% | 1,995,544 |
| Aug 14, 2025 | 8.12 | 8.37 | 8.01 | 8.17 | 8.17 | -0.12% | 3,516,119 |
| Aug 13, 2025 | 8.20 | 8.30 | 8.07 | 8.18 | 8.18 | -0.49% | 11,856,800 |
| Aug 12, 2025 | 7.89 | 8.24 | 7.88 | 8.22 | 8.22 | 5.93% | 4,562,252 |
| Aug 11, 2025 | 7.77 | 7.81 | 7.67 | 7.76 | 7.76 | -0.26% | 1,537,972 |
| Aug 8, 2025 | 7.71 | 7.87 | 7.68 | 7.78 | 7.78 | 0.78% | 2,330,208 |
| Aug 7, 2025 | 7.56 | 7.88 | 7.55 | 7.72 | 7.72 | 3.49% | 3,585,400 |
| Aug 6, 2025 | 7.35 | 7.51 | 7.02 | 7.46 | 7.46 | 14.24% | 6,974,700 |
| Aug 5, 2025 | 6.53 | 6.62 | 6.43 | 6.53 | 6.53 | 0.15% | 1,820,500 |
| Aug 4, 2025 | 6.54 | 6.62 | 6.45 | 6.52 | 6.52 | 0.46% | 990,200 |
| Aug 1, 2025 | 6.64 | 6.68 | 6.48 | 6.49 | 6.49 | -0.76% | 2,474,400 |
| Jul 31, 2025 | 6.71 | 6.73 | 6.53 | 6.54 | 6.54 | -2.39% | 1,030,610 |
| Jul 30, 2025 | 6.61 | 6.76 | 6.54 | 6.70 | 6.70 | 0.90% | 1,603,500 |
| Jul 29, 2025 | 6.54 | 6.73 | 6.51 | 6.64 | 6.64 | 1.53% | 1,453,737 |
| Jul 28, 2025 | 6.61 | 6.63 | 6.40 | 6.54 | 6.54 | -2.39% | 2,302,553 |
| Jul 25, 2025 | 6.76 | 6.80 | 6.61 | 6.70 | 6.70 | -0.45% | 2,096,200 |
| Jul 24, 2025 | 6.77 | 6.77 | 6.67 | 6.73 | 6.73 | -1.61% | 1,277,232 |
| Jul 23, 2025 | 6.72 | 6.92 | 6.68 | 6.84 | 6.84 | 1.94% | 1,679,500 |
| Jul 22, 2025 | 6.80 | 6.89 | 6.68 | 6.71 | 6.71 | -1.76% | 2,151,232 |
| Jul 21, 2025 | 6.91 | 7.00 | 6.80 | 6.83 | 6.83 | -1.16% | 3,365,422 |