Inter & Co Inc (INTR)
6.30
+0.18
(+2.94%)
USD |
NASDAQ |
May 16, 16:00
6.31
+0.01
(+0.16%)
After-Hours: 20:00
Inter Price: 6.30 for May 16, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 16, 2024 | 6.11 | 6.31 | 6.02 | 6.30 | 1.379M |
| May 15, 2024 | 6.05 | 6.21 | 5.998 | 6.12 | 1.507M |
| May 14, 2024 | 5.65 | 6.00 | 5.65 | 6.00 | 914350.0 |
| May 13, 2024 | 5.76 | 5.81 | 5.62 | 5.65 | 568085.0 |
| May 10, 2024 | 5.79 | 5.82 | 5.705 | 5.75 | 801943.0 |
| May 09, 2024 | 5.52 | 5.87 | 5.42 | 5.73 | 1.451M |
| May 08, 2024 | 5.33 | 5.51 | 5.33 | 5.46 | 464943.0 |
| May 07, 2024 | 5.44 | 5.53 | 5.34 | 5.40 | 756520.0 |
| May 06, 2024 | 5.45 | 5.62 | 5.425 | 5.45 | 438700.0 |
| May 03, 2024 | 5.21 | 5.47 | 5.21 | 5.47 | 710721.0 |
| May 02, 2024 | 5.14 | 5.18 | 5.07 | 5.14 | 436869.0 |
| May 01, 2024 | 5.02 | 5.22 | 5.00 | 5.05 | 201954.0 |
| Apr 30, 2024 | 5.07 | 5.17 | 5.01 | 5.03 | 310948.0 |
| Apr 29, 2024 | 5.21 | 5.22 | 5.10 | 5.16 | 502191.0 |
| Apr 26, 2024 | 5.15 | 5.275 | 5.15 | 5.21 | 420950.0 |
| Apr 25, 2024 | 5.00 | 5.10 | 4.96 | 5.06 | 317579.0 |
| Apr 24, 2024 | 5.21 | 5.21 | 5.00 | 5.07 | 667205.0 |
| Apr 23, 2024 | 5.16 | 5.305 | 5.15 | 5.23 | 440075.0 |
| Apr 22, 2024 | 5.15 | 5.235 | 5.11 | 5.21 | 394463.0 |
| Apr 19, 2024 | 5.14 | 5.31 | 5.13 | 5.21 | 542835.0 |
| Apr 18, 2024 | 5.14 | 5.175 | 5.01 | 5.10 | 642151.0 |
| Apr 17, 2024 | 4.986 | 5.12 | 4.93 | 5.06 | 678724.0 |
| Apr 16, 2024 | 5.15 | 5.15 | 4.90 | 4.97 | 1.645M |
| Apr 15, 2024 | 5.35 | 5.42 | 5.04 | 5.10 | 1.587M |
| Apr 12, 2024 | 5.53 | 5.59 | 5.365 | 5.38 | 723266.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
1.40
Minimum
Mar 23 2023
6.33
Maximum
Mar 13 2024
3.657
Average
3.465
Median
Price Benchmarks
Price Related Metrics
| PE Ratio | 27.03 |
| PS Ratio | 2.472 |
| Price to Book Value | 1.653 |
| Price to Free Cash Flow | 2.379 |
| Earnings Yield | 3.70% |
| Market Cap | 2.765B |
| Normalized PE Ratio | 35.35 |