Inter Co Inc (INTR)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Forum Previsione Frazionamento azionario Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Inter Co Inc (INTR)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10-16	$6.89	$6.60	$0.29	13,384,269.0	-0.44%
2026-10-15	$6.93	$6.70	$0.23	7,605,783.0	-3.29%
2026-10-14	$7.38	$6.96	$0.42	12,391,714.0	-6.17%
2026-10-13	$7.66	$7.38	$0.282	19,906,570.0	-3.75%
2026-10-12	$7.81	$7.58	$0.23	4,914,881.0	+0.78%
2026-10-09	$7.74	$7.27	$0.4686	13,486,226.0	+6.08%
2026-10-08	$7.40	$7.10	$0.30	14,524,732.0	+0.84%
2026-10-07	$7.37	$7.02	$0.346	16,905,195.0	+2.13%
2026-10-06	$7.14	$6.67	$0.465	11,806,660.0	+7.16%
2026-10-05	$6.93	$6.50	$0.43	28,306,223.0	+19.71%
2026-10-02	$5.54	$5.20	$0.335	4,162,491.0	+3.40%
2026-10-01	$5.40	$5.12	$0.28	6,477,762.0	-0.75%
2026-09-30	$5.37	$5.11	$0.26	8,459,166.0	+4.09%
2026-09-29	$5.17	$5.01	$0.16	5,914,363.0	+1.79%
2026-09-28	$5.10	$4.97	$0.13	6,703,832.0	-1.37%
2026-09-25	$5.21	$5.03	$0.18	3,619,313.0	+0.99%
2026-09-24	$5.25	$5.02	$0.23	4,111,475.0	-3.44%
2026-09-23	$5.63	$5.22	$0.408	3,780,825.0	-5.42%
2026-09-22	$5.55	$5.39	$0.16	2,842,876.0	-0.54%
2026-09-21	$5.62	$5.42	$0.1999	3,311,733.0	+4.11%
2026-09-18	$5.41	$5.32	$0.09	3,783,132.0	-1.83%

Inter Co Inc Stock (INTR) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Inter Co Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni INTR. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Inter Co Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Inter Co Inc Storia dei prezzi delle azioni (INTR) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-10	$7.81	$5.12	$2.69	153,872,506.0	+26.03%
2026-09	$6.08	$4.97	$1.11	92,719,224.0	-1.29%
2026-08	$5.86	$5.04	$0.82	118,867,870.0	-3.39%
2026-07	$5.93	$5.28	$0.65	95,365,684.0	+3.13%
2026-06	$6.33	$5.16	$1.17	110,230,278.0	-11.99%
2026-05	$7.89	$5.64	$2.25	178,994,665.0	-18.71%
2026-04	$8.74	$7.42	$1.32	65,116,745.0	-4.65%
2026-03	$8.84	$7.58	$1.25	68,454,552.0	-8.61%
2026-02	$10.11	$8.44	$1.67	67,522,351.0	-6.65%
2026-01	$10.36	$7.93	$2.42	60,520,777.0	+10.02%

Inter Co Inc Storia dei prezzi delle azioni (INTR) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$9.38	$7.89	$1.49	48,258,606.0	-6.49%
2025-11	$10.22	$8.15	$2.07	45,459,702.0	-0.76%
2025-10	$9.66	$8.29	$1.37	52,702,778.0	-0.76%
2025-09	$9.48	$8.16	$1.32	40,574,487.0	+7.45%
2025-08	$8.71	$6.43	$2.28	63,979,862.0	+31.35%
2025-07	$7.48	$6.40	$1.08	44,599,713.0	-11.98%
2025-06	$7.76	$6.73	$1.03	38,816,531.0	+4.35%
2025-05	$7.38	$6.43	$0.95	56,369,750.0	+7.55%
2025-04	$6.70	$4.86	$1.84	43,548,521.0	+20.80%
2025-03	$6.08	$5.02	$1.06	40,897,045.0	+2.24%
2025-02	$5.63	$5.05	$0.58	76,525,787.0	+2.49%
2025-01	$5.37	$4.00	$1.37	35,811,878.0	+23.93%

Inter Co Inc Storia dei prezzi delle azioni (INTR) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$4.82	$3.88	$0.935	44,947,861.0	-9.31%
2024-11	$6.78	$4.33	$2.45	36,019,672.0	-29.57%
2024-10	$6.75	$6.00	$0.745	31,225,164.0	-1.50%
2024-09	$7.61	$6.64	$0.97	26,698,457.0	-9.39%
2024-08	$7.83	$5.91	$1.92	75,543,899.0	+13.78%
2024-07	$7.11	$5.80	$1.31	21,303,695.0	+5.04%
2024-06	$6.40	$5.52	$0.88	16,570,734.0	+1.15%
2024-05	$6.78	$5.00	$1.78	21,555,617.0	+20.87%
2024-04	$6.10	$4.90	$1.20	18,382,546.0	-11.91%
2024-03	$6.44	$5.66	$0.78	19,894,321.0	+1.06%
2024-02	$5.84	$5.01	$0.83	22,777,006.0	+12.33%
2024-01	$5.70	$4.32	$1.38	44,185,929.0	-9.53%