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 (%)
Feb 29, 2008 7.520 7.520 6.820 6.830 23,347 -0.59(-7.95%)
Feb 28, 2008 7.100 7.490 7.100 7.420 6,880 +0.32(+4.48%)
Feb 27, 2008 7.050 7.418 6.830 7.102 28,007 +0.03(+0.42%)
Feb 26, 2008 7.180 7.250 6.900 7.072 39,873 -0.22(-2.99%)
Feb 25, 2008 7.340 8.020 7.060 7.290 41,779 +0.05(+0.69%)
Feb 22, 2008 7.000 7.430 6.510 7.240 94,588 -0.40(-5.26%)
Feb 21, 2008 8.120 8.620 5.750 7.642 67,999 -0.03(-0.37%)
Feb 20, 2008 7.800 7.990 7.500 7.670 24,518 -0.13(-1.67%)
Feb 19, 2008 8.260 8.360 7.310 7.800 17,576 -0.54(-6.47%)
Feb 18, 2008 8.380 8.500 8.000 8.340 13,372 +0.00(+0.00%)
Feb 15, 2008 8.380 8.500 8.000 8.340 13,372 +0.53(+6.80%)
Feb 14, 2008 7.750 8.020 7.630 7.809 23,528 +0.14(+1.81%)
Feb 13, 2008 8.380 10.00 7.400 7.670 30,262 -0.73(-8.69%)
Feb 12, 2008 9.050 9.100 8.400 8.400 25,998 -0.50(-5.62%)
Feb 11, 2008 9.040 10.000 8.750 8.900 6,048 -0.12(-1.37%)
Feb 08, 2008 9.960 9.990 8.750 9.024 26,532 -0.78(-7.92%)
Feb 07, 2008 10.01 10.62 9.520 9.800 32,273 -0.35(-3.45%)
Feb 06, 2008 11.58 11.58 10.07 10.15 7,742 -0.45(-4.25%)
Feb 05, 2008 10.61 11.00 10.50 10.60 6,344 -0.39(-3.55%)
Feb 04, 2008 11.56 11.76 10.62 10.99 10,791 -0.13(-1.17%)
Feb 01, 2008 11.00 11.25 10.00 11.12 6,101 -0.11(-0.98%)
Jan 31, 2008 10.96 11.23 10.73 11.23 1,915 +0.54(+5.05%)
Jan 30, 2008 11.47 11.47 10.30 10.69 2,890 -0.31(-2.82%)
Jan 29, 2008 11.88 11.88 10.98 11.00 1,190 +0.00(+0.00%)
Jan 28, 2008 11.25 11.25 10.89 11.00 3,822 +0.22(+2.04%)
Jan 25, 2008 10.76 10.98 10.28 10.78 5,467 -0.21(-1.91%)
Jan 24, 2008 11.01 11.01 10.51 10.99 1,066 -0.24(-2.14%)
Jan 23, 2008 11.17 11.23 10.41 11.23 3,517 +0.23(+2.09%)
Jan 22, 2008 10.26 11.00 10.26 11.00 4,651 -0.22(-1.96%)
Jan 21, 2008 10.47 11.64 10.07 11.22 4,800 +0.00(+0.00%)
Jan 18, 2008 10.47 11.64 10.07 11.22 4,800 -1.26(-10.10%)
Jan 17, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 16, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 15, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 14, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 11, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 10, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 09, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 08, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 07, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 04, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 03, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 02, 2008 12.48 12.48 12.48 12.48 0 +0.00(+0.00%)
Jan 01, 2008 12.50 13.05 12.39 12.48 19,500 +0.00(+0.00%)
Dec 31, 2007 12.50 13.05 12.39 12.48 19,500 -0.12(-0.95%)
Dec 28, 2007 12.85 12.99 12.50 12.60 13,353 -0.28(-2.17%)
Dec 27, 2007 12.99 12.99 12.60 12.88 5,000 -0.11(-0.85%)
Dec 26, 2007 13.23 13.29 12.80 12.99 9,100 -0.31(-2.33%)
Dec 24, 2007 13.44 13.88 13.13 13.30 6,450 +0.15(+1.14%)
Dec 21, 2007 13.23 13.45 12.95 13.15 10,100 -0.05(-0.38%)
Dec 20, 2007 12.85 13.40 12.85 13.20 5,600 +0.18(+1.38%)
Dec 19, 2007 12.99 13.41 12.77 13.02 12,655 +0.18(+1.40%)
Dec 18, 2007 12.66 13.00 12.60 12.84 14,900 +0.18(+1.42%)
Dec 17, 2007 12.66 13.46 12.50 12.66 14,140 -0.52(-3.95%)
Dec 14, 2007 12.86 13.18 12.50 13.18 12,300 +0.29(+2.25%)
Dec 13, 2007 13.82 13.82 12.65 12.89 15,300 -0.76(-5.57%)
Dec 12, 2007 14.80 15.04 13.46 13.65 29,700 -1.05(-7.14%)
Dec 11, 2007 14.70 14.85 14.20 14.70 11,200 -0.00(-0.00%)
Dec 10, 2007 14.25 15.54 14.23 14.70 38,400 +0.65(+4.63%)
Dec 07, 2007 13.63 14.18 13.54 14.05 63,900 +0.45(+3.31%)
Dec 06, 2007 13.25 13.84 13.05 13.60 19,100 +0.35(+2.64%)
Dec 05, 2007 13.60 13.69 12.85 13.25 8,000 -0.32(-2.36%)
Dec 04, 2007 13.03 13.60 12.97 13.57 3,400 +0.52(+3.98%)
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.