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 (%)
Nov 30, 2006 5.480 5.490 5.400 5.490 11,900 +0.00(+0.00%)
Nov 29, 2006 5.490 5.490 5.470 5.490 5,500 +0.08(+1.48%)
Nov 28, 2006 5.350 5.490 5.350 5.410 2,700 -0.07(-1.28%)
Nov 27, 2006 5.480 5.480 5.480 5.480 500 -0.01(-0.18%)
Nov 24, 2006 5.450 5.490 5.450 5.490 5,200 +0.04(+0.73%)
Nov 22, 2006 5.450 5.500 5.410 5.450 14,900 +0.00(+0.00%)
Nov 21, 2006 5.400 5.450 5.300 5.450 16,100 +0.10(+1.87%)
Nov 20, 2006 5.380 5.450 5.260 5.350 7,700 +0.06(+1.13%)
Nov 17, 2006 5.280 5.300 5.250 5.290 5,500 +0.04(+0.76%)
Nov 16, 2006 5.200 5.250 5.190 5.250 2,500 -0.04(-0.76%)
Nov 15, 2006 5.350 5.350 5.280 5.290 4,400 +0.00(+0.00%)
Nov 14, 2006 5.260 5.290 5.250 5.290 1,100 +0.04(+0.76%)
Nov 13, 2006 5.250 5.369 5.160 5.250 10,500 +0.02(+0.38%)
Nov 10, 2006 5.160 5.240 5.160 5.230 9,700 +0.07(+1.36%)
Nov 09, 2006 5.110 5.200 5.100 5.160 17,600 +0.07(+1.38%)
Nov 08, 2006 4.960 5.090 4.955 5.090 1,400 +0.13(+2.62%)
Nov 07, 2006 5.070 5.090 4.960 4.960 48,800 -0.05(-1.00%)
Nov 06, 2006 5.050 5.130 5.000 5.010 40,900 -0.06(-1.18%)
Nov 03, 2006 5.000 5.070 5.000 5.070 6,300 +0.04(+0.80%)
Nov 02, 2006 5.060 5.060 4.990 5.030 14,800 -0.02(-0.40%)
Nov 01, 2006 4.900 5.090 4.850 5.050 34,300 +0.10(+2.02%)
Oct 31, 2006 4.890 4.990 4.890 4.950 4,100 +0.07(+1.43%)
Oct 30, 2006 4.820 4.890 4.820 4.880 4,200 -0.01(-0.20%)
Oct 27, 2006 4.800 4.890 4.750 4.890 13,300 +0.19(+4.04%)
Oct 26, 2006 4.750 4.800 4.660 4.700 22,600 -0.10(-2.08%)
Oct 25, 2006 5.000 5.150 4.700 4.800 37,300 +0.01(+0.21%)
Oct 24, 2006 4.850 4.850 4.730 4.790 6,100 -0.08(-1.64%)
Oct 23, 2006 4.890 4.890 4.870 4.870 600 -0.01(-0.20%)
Oct 20, 2006 4.890 4.890 4.880 4.880 1,200 +0.00(+0.00%)
Oct 19, 2006 4.880 4.890 4.880 4.880 1,300 -0.01(-0.20%)
Oct 18, 2006 4.940 4.940 4.810 4.890 1,700 +0.01(+0.20%)
Oct 17, 2006 4.830 4.900 4.790 4.880 1,700 -0.02(-0.41%)
Oct 16, 2006 4.950 4.950 4.870 4.900 9,400 +0.02(+0.41%)
Oct 13, 2006 4.780 4.880 4.780 4.880 2,800 +0.03(+0.62%)
Oct 12, 2006 4.850 4.900 4.800 4.850 24,500 +0.02(+0.41%)
Oct 11, 2006 4.830 4.830 4.830 4.830 500 +0.03(+0.63%)
Oct 10, 2006 4.760 4.800 4.650 4.800 23,100 +0.02(+0.42%)
Oct 09, 2006 4.810 4.860 4.760 4.780 5,700 -0.17(-3.43%)
Oct 06, 2006 4.750 4.950 4.650 4.950 6,300 +0.06(+1.23%)
Oct 05, 2006 4.900 4.990 4.820 4.890 14,800 -0.18(-3.55%)
Oct 04, 2006 4.940 5.070 4.940 5.070 6,100 +0.09(+1.81%)
Oct 03, 2006 4.930 4.980 4.930 4.980 2,600 +0.14(+2.89%)
Oct 02, 2006 4.930 4.930 4.800 4.840 2,100 -0.09(-1.83%)
Sep 29, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Sep 28, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Sep 27, 2006 4.930 4.930 4.930 4.930 300 +0.05(+1.02%)
Sep 26, 2006 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Sep 25, 2006 4.880 4.880 4.880 4.880 200 +0.03(+0.62%)
Sep 22, 2006 4.820 4.850 4.820 4.850 800 +0.05(+1.04%)
Sep 21, 2006 4.850 4.860 4.750 4.800 7,500 -0.17(-3.51%)
Sep 20, 2006 4.980 4.980 4.930 4.974 1,100 +0.16(+3.42%)
Sep 19, 2006 4.810 4.940 4.810 4.810 3,900 -0.07(-1.43%)
Sep 18, 2006 4.854 4.880 4.810 4.880 2,000 -0.01(-0.20%)
Sep 15, 2006 4.960 4.972 4.850 4.890 2,100 -0.01(-0.20%)
Sep 14, 2006 4.950 4.950 4.861 4.900 2,100 -0.19(-3.73%)
Sep 13, 2006 4.910 5.090 4.910 5.090 4,800 +0.00(+0.00%)
Sep 12, 2006 4.820 5.090 4.820 5.090 1,500 +0.15(+3.04%)
Sep 11, 2006 4.910 4.989 4.900 4.940 2,000 -0.04(-0.80%)
Sep 08, 2006 4.900 4.990 4.900 4.980 1,900 +0.13(+2.68%)
Sep 07, 2006 4.850 4.850 4.850 4.850 2,200 -0.05(-1.02%)
Sep 06, 2006 4.850 4.900 4.850 4.900 2,700 +0.01(+0.20%)
Sep 05, 2006 4.700 4.890 4.700 4.890 15,000 +0.14(+2.95%)
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.