Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intricon Corp (NQ: IIN )

24.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.300 5.500 4.170 5.250 26,069 -1.20(-18.60%)
Oct 30, 2008 6.490 6.500 6.350 6.450 9,273 +0.20(+3.20%)
Oct 29, 2008 6.160 6.290 5.510 6.250 10,887 +0.09(+1.46%)
Oct 28, 2008 6.000 6.490 5.000 6.160 5,857 +0.09(+1.48%)
Oct 27, 2008 5.510 6.070 5.500 6.070 2,203 +0.51(+9.17%)
Oct 24, 2008 5.070 5.570 5.070 5.560 1,913 -0.01(-0.18%)
Oct 23, 2008 5.750 5.770 5.500 5.570 7,250 -0.43(-7.17%)
Oct 22, 2008 6.490 6.490 5.520 6.000 3,363 -0.43(-6.69%)
Oct 21, 2008 5.660 6.490 5.500 6.430 20,862 +0.77(+13.60%)
Oct 20, 2008 5.610 5.700 5.560 5.660 4,936 +0.31(+5.79%)
Oct 17, 2008 5.190 5.350 5.190 5.350 200 +0.68(+14.56%)
Oct 16, 2008 5.000 5.660 4.650 4.670 10,351 -0.48(-9.32%)
Oct 15, 2008 4.530 5.150 4.250 5.150 6,150 +0.19(+3.83%)
Oct 14, 2008 4.540 5.490 4.100 4.960 15,029 +0.13(+2.69%)
Oct 13, 2008 4.950 5.020 4.800 4.830 6,800 -0.17(-3.40%)
Oct 10, 2008 4.000 5.000 3.750 5.000 9,348 +0.78(+18.60%)
Oct 09, 2008 4.000 4.250 3.900 4.216 3,304 +0.26(+6.46%)
Oct 08, 2008 4.200 4.250 3.960 3.960 4,391 -0.19(-4.65%)
Oct 07, 2008 4.150 4.180 3.960 4.153 8,225 +0.16(+4.09%)
Oct 06, 2008 3.520 4.240 3.140 3.990 18,862 +0.30(+8.13%)
Oct 03, 2008 3.930 3.930 3.550 3.690 4,300 +0.14(+3.94%)
Oct 02, 2008 3.290 3.550 3.290 3.550 5,300 +0.25(+7.58%)
Oct 01, 2008 4.080 4.080 3.300 3.300 5,860 -0.64(-16.24%)
Sep 30, 2008 3.970 3.970 3.480 3.940 6,744 +0.02(+0.51%)
Sep 29, 2008 3.640 3.920 3.010 3.920 9,704 +0.09(+2.35%)
Sep 26, 2008 3.800 3.980 3.710 3.830 18,059 -0.01(-0.26%)
Sep 25, 2008 4.040 4.090 3.840 3.840 35,392 -0.16(-4.00%)
Sep 24, 2008 4.460 4.500 3.865 4.000 25,301 -0.68(-14.53%)
Sep 23, 2008 4.850 4.850 4.332 4.680 37,140 -0.11(-2.30%)
Sep 22, 2008 5.030 5.680 4.500 4.790 21,384 -0.39(-7.53%)
Sep 19, 2008 5.250 5.250 5.000 5.180 8,765 -0.07(-1.33%)
Sep 18, 2008 5.150 5.410 5.050 5.250 8,600 +0.05(+0.96%)
Sep 17, 2008 5.660 5.660 5.200 5.200 13,050 -0.69(-11.71%)
Sep 16, 2008 5.810 5.890 5.350 5.890 20,524 +0.02(+0.31%)
Sep 15, 2008 5.600 5.872 5.350 5.872 32,825 +0.26(+4.67%)
Sep 12, 2008 5.860 5.970 5.330 5.610 18,895 -0.10(-1.82%)
Sep 11, 2008 5.690 5.844 5.400 5.714 25,578 +0.25(+4.65%)
Sep 10, 2008 5.750 5.770 5.160 5.460 12,826 +0.20(+3.80%)
Sep 09, 2008 5.160 5.770 5.130 5.260 11,382 -0.07(-1.31%)
Sep 08, 2008 5.850 5.940 5.210 5.330 15,086 -0.05(-0.93%)
Sep 05, 2008 5.810 5.960 5.310 5.380 20,125 -0.44(-7.56%)
Sep 04, 2008 5.700 6.590 5.570 5.820 14,547 +0.48(+8.89%)
Sep 03, 2008 5.640 5.750 5.290 5.345 19,983 +0.04(+0.85%)
Sep 02, 2008 6.140 6.140 5.000 5.300 16,737 -0.53(-9.09%)
Aug 29, 2008 5.740 5.960 5.680 5.830 13,837 +0.23(+4.11%)
Aug 28, 2008 5.640 6.000 5.560 5.600 32,793 +0.24(+4.48%)
Aug 27, 2008 5.500 6.470 5.360 5.360 10,992 -0.07(-1.29%)
Aug 26, 2008 5.650 5.670 5.410 5.430 7,200 +0.02(+0.37%)
Aug 25, 2008 5.740 5.950 5.395 5.410 14,300 -0.03(-0.55%)
Aug 22, 2008 5.590 5.740 5.350 5.440 13,059 +0.01(+0.18%)
Aug 21, 2008 5.970 5.970 5.350 5.430 10,780 -0.46(-7.81%)
Aug 20, 2008 5.800 5.890 5.520 5.890 16,698 +0.08(+1.38%)
Aug 19, 2008 5.850 5.890 5.750 5.810 5,400 -0.18(-3.01%)
Aug 18, 2008 6.210 6.210 5.860 5.990 12,900 -0.25(-4.01%)
Aug 15, 2008 6.240 6.250 6.240 6.240 5,963 -0.01(-0.16%)
Aug 14, 2008 6.120 6.350 6.120 6.250 7,944 -0.18(-2.80%)
Aug 13, 2008 6.490 6.490 6.400 6.430 5,315 -0.06(-0.92%)
Aug 12, 2008 6.620 6.620 6.420 6.490 10,000 -0.13(-1.96%)
Aug 11, 2008 6.620 6.670 6.500 6.620 19,164 +0.02(+0.30%)
Aug 08, 2008 6.640 6.640 6.510 6.600 8,300 -0.05(-0.75%)
Aug 07, 2008 6.650 6.750 6.610 6.650 1,980 -0.14(-2.06%)
Aug 06, 2008 6.900 6.960 6.650 6.790 11,000 -0.13(-1.88%)
Aug 05, 2008 6.820 6.930 6.810 6.920 5,180 +0.07(+1.02%)
Aug 04, 2008 6.650 6.860 6.650 6.850 3,945 -0.05(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.