Inter & Co Inc. (INTR)
NASDAQ: INTR
· Real-Time Price · USD
9.04
0.23 (2.67%)
At close: Oct 03, 2025, 3:59 PM
9.17
1.44%
After-hours: Oct 03, 2025, 07:54 PM EDT
INTR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 8.87 | 9.05 | 8.76 | 9.04 | 9.04 | 2.61% | 2,295,279 |
| Oct 2, 2025 | 9.08 | 9.11 | 8.77 | 8.81 | 8.81 | -2.54% | 1,173,170 |
| Oct 1, 2025 | 9.31 | 9.38 | 8.99 | 9.04 | 9.04 | -2.06% | 1,382,799 |
| Sep 30, 2025 | 9.30 | 9.32 | 9.12 | 9.23 | 9.23 | -0.43% | 1,104,966 |
| Sep 29, 2025 | 9.23 | 9.29 | 9.15 | 9.27 | 9.27 | 1.42% | 1,147,889 |
| Sep 26, 2025 | 8.99 | 9.16 | 8.96 | 9.14 | 9.14 | 1.67% | 1,619,819 |
| Sep 25, 2025 | 9.14 | 9.22 | 8.95 | 8.99 | 8.99 | -2.18% | 1,267,600 |
| Sep 24, 2025 | 9.40 | 9.46 | 9.11 | 9.19 | 9.19 | -2.96% | 2,060,567 |
| Sep 23, 2025 | 9.15 | 9.48 | 9.12 | 9.47 | 9.47 | 5.22% | 2,844,300 |
| Sep 22, 2025 | 8.73 | 9.04 | 8.68 | 9.00 | 9.00 | 2.39% | 3,515,606 |
| Sep 19, 2025 | 8.90 | 8.93 | 8.74 | 8.79 | 8.79 | -1.24% | 1,536,167 |
| Sep 18, 2025 | 9.03 | 9.07 | 8.85 | 8.90 | 8.90 | -2.09% | 2,311,370 |
| Sep 17, 2025 | 8.95 | 9.28 | 8.93 | 9.09 | 9.09 | 1.56% | 2,513,806 |
| Sep 16, 2025 | 8.95 | 9.05 | 8.84 | 8.95 | 8.95 | 0.00% | 2,995,360 |
| Sep 15, 2025 | 9.00 | 9.10 | 8.91 | 8.95 | 8.95 | 0.45% | 1,255,200 |
| Sep 12, 2025 | 8.95 | 9.08 | 8.90 | 8.91 | 8.91 | -0.78% | 998,868 |
| Sep 11, 2025 | 8.88 | 9.06 | 8.87 | 8.98 | 8.98 | 2.05% | 1,806,225 |
| Sep 10, 2025 | 8.80 | 8.84 | 8.73 | 8.80 | 8.80 | 0.46% | 2,026,816 |
| Sep 9, 2025 | 8.76 | 8.79 | 8.68 | 8.76 | 8.76 | 0.00% | 2,930,072 |
| Sep 8, 2025 | 8.74 | 8.79 | 8.57 | 8.76 | 8.76 | -0.11% | 1,902,567 |
Page 1 of 42