4.36
price down icon2.24%   -0.10
pre-market  Pre-market:  4.36  
loading

Inter Co Inc Stock (INTR) Price History

The historical daily chart and data for Inter Co Inc stock (INTR), show that the latest closing stock price as of December 04, 2024, is $4.36.
  • Inter Co Inc all-time high stock price is $7.835, occurred on August 27, 2024.
  • The lowest Inter Co Inc stock price recorded was $1.37 on March 23, 2023. Since then, Inter Co Inc's stock price has risen over 218.25% to $4.36 now.
  • The 52-week high stock price for INTR is $7.835, representing a 79.70% increase from the current share price, occurred on August 27, 2024.
  • The 52-week low stock price for INTR is $4.27, indicating a -2.06% decrease from the current share price, occurred on December 04, 2024.
  • The closing price of Inter Co Inc (INTR) stock in the beginning of 2023 was $3.37. The stock closed the year at $2.37, a loss of over -29.67% for the year.
The table below shows more information about INTR historical price data:
Date High Low High - Low Volume % Change
Dec 04, 2024 $4.49 $4.27 $0.22 2,856,856.0 -2.24%
Dec 03, 2024 $4.57 $4.43 $0.135 2,642,259.0 -2.19%
Dec 02, 2024 $4.65 $4.46 $0.185 2,771,099.0 -1.30%
Nov 29, 2024 $4.68 $4.33 $0.35 5,667,381.0 -12.50%
Nov 27, 2024 $5.60 $5.25 $0.35 2,325,833.0 -5.38%
Nov 26, 2024 $5.68 $5.57 $0.11 977,398.0 -1.24%
Nov 25, 2024 $5.71 $5.57 $0.135 3,749,766.0 +0.71%
Nov 22, 2024 $5.62 $5.50 $0.12 1,389,342.0 +1.26%
Nov 21, 2024 $5.75 $5.46 $0.285 3,529,137.0 -3.99%
Nov 20, 2024 $5.79 $5.54 $0.245 2,006,764.0 +3.04%
Nov 19, 2024 $5.95 $5.60 $0.345 2,677,734.0 -7.13%
Nov 18, 2024 $6.05 $5.95 $0.105 1,127,738.0 +0.67%
Nov 15, 2024 $6.09 $5.94 $0.15 894,516.0 +0.34%
Nov 14, 2024 $6.18 $5.78 $0.4039 2,993,369.0 -2.29%
Nov 13, 2024 $6.20 $6.01 $0.185 1,036,532.0 -0.97%
Nov 12, 2024 $6.20 $6.08 $0.115 849,353.0 -0.16%
Nov 11, 2024 $6.36 $6.17 $0.185 1,283,612.0 -3.59%
Nov 08, 2024 $6.47 $6.26 $0.21 982,326.0 -3.17%
Nov 07, 2024 $6.78 $6.59 $0.19 1,119,360.0 -0.75%
Nov 06, 2024 $6.73 $6.29 $0.44 901,493.0 +1.21%
Nov 05, 2024 $6.60 $6.43 $0.17 692,862.0 +2.33%

Inter Co Inc Stock (INTR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Inter Co Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of INTR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Inter Co Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Inter Co Inc Stock (INTR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $4.65 $4.27 $0.38 11,127,070.0 -5.63%
Nov, 2024 $6.78 $4.33 $2.45 36,019,672.0 -29.57%
Oct, 2024 $6.75 $6.00 $0.745 31,225,164.0 -1.50%
Sep, 2024 $7.61 $6.64 $0.97 26,698,457.0 -9.39%
Aug, 2024 $7.83 $5.91 $1.92 75,543,899.0 +13.78%
Jul, 2024 $7.11 $5.80 $1.31 21,303,695.0 +5.04%
Jun, 2024 $6.40 $5.52 $0.88 16,570,734.0 +1.15%
May, 2024 $6.78 $5.00 $1.78 21,555,617.0 +20.87%
Apr, 2024 $6.10 $4.90 $1.20 18,382,546.0 -11.91%
Mar, 2024 $6.44 $5.66 $0.78 19,894,321.0 +1.06%
Feb, 2024 $5.84 $5.01 $0.83 22,777,006.0 +12.33%
Jan, 2024 $5.70 $4.32 $1.38 44,185,929.0 -9.53%

Inter Co Inc Stock (INTR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $5.77 $4.71 $1.06 6,619,605.0 +5.70%
Nov, 2023 $5.95 $4.46 $1.49 7,126,140.0 +18.20%
Oct, 2023 $4.91 $3.52 $1.39 6,182,521.0 +11.25%
Sep, 2023 $4.49 $3.68 $0.8099 2,861,975.0 -1.96%
Aug, 2023 $4.63 $3.20 $1.43 5,081,431.0 +3.29%
Jul, 2023 $3.96 $2.85 $1.11 4,332,461.0 +26.20%
Jun, 2023 $3.49 $2.51 $0.98 5,253,403.0 +24.21%
May, 2023 $2.59 $1.65 $0.94 9,666,469.0 +44.00%
Apr, 2023 $2.00 $1.51 $0.485 5,034,494.0 +2.94%
Mar, 2023 $2.18 $1.37 $0.81 10,827,827.0 -16.26%
Feb, 2023 $2.75 $2.00 $0.75 6,890,992.0 -25.91%
Jan, 2023 $2.77 $1.83 $0.94 8,429,200.0 +15.61%

Inter Co Inc Stock (INTR) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $2.48 $1.72 $0.7598 9,605,993.0 -3.27%
Nov, 2022 $3.10 $2.05 $1.05 11,627,934.0 -18.87%
Oct, 2022 $3.63 $2.61 $1.02 6,725,901.0 -7.36%
Sep, 2022 $4.49 $3.16 $1.33 7,552,617.0 -23.83%
Aug, 2022 $4.63 $3.08 $1.55 9,550,448.0 +0.00%
banks_regional LYG
$2.68
price down icon 0.37%
banks_regional NWG
$10.39
price down icon 0.29%
$5.38
price up icon 0.56%
banks_regional NU
$12.00
price up icon 2.83%
banks_regional TFC
$46.22
price down icon 0.45%
banks_regional MFG
$5.11
price down icon 2.85%
Cap:     |  Volume (24h):