Inter & Co Inc (INTR)
5.745
+0.02
(+0.44%)
USD |
NASDAQ |
May 10, 16:00
5.745
0.00 (0.00%)
After-Hours: 19:23
Inter Price: 5.745 for May 10, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 09, 2024 | 5.52 | 5.87 | 5.42 | 5.72 | 1.396M |
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 |
Apr 11, 2024 | 5.78 | 5.78 | 5.575 | 5.59 | 761357.0 |
Apr 10, 2024 | 5.83 | 5.88 | 5.73 | 5.77 | 1.252M |
Apr 09, 2024 | 6.09 | 6.10 | 5.945 | 6.02 | 571388.0 |
Apr 08, 2024 | 5.83 | 6.075 | 5.83 | 6.05 | 520669.0 |
Apr 05, 2024 | 5.76 | 5.87 | 5.735 | 5.83 | 887189.0 |
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
3.638
Average
3.45
Median
Aug 10 2022
Price Benchmarks
Price Related Metrics
PE Ratio | 37.88 |
PS Ratio | 2.428 |
Price to Book Value | 1.638 |
Price to Free Cash Flow | 1.589 |
Earnings Yield | 2.64% |
Market Cap | 2.521B |
Normalized PE Ratio | 51.83 |