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 (%)
Jun 30, 2011 3.890 3.900 3.800 3.890 5,300 +0.06(+1.57%)
Jun 29, 2011 3.830 3.910 3.830 3.830 1,067 +0.03(+0.79%)
Jun 28, 2011 3.830 3.950 3.800 3.800 4,580 -0.16(-4.04%)
Jun 27, 2011 3.800 3.960 3.800 3.960 4,420 +0.16(+4.21%)
Jun 24, 2011 3.830 3.830 3.800 3.800 1,358 -0.02(-0.52%)
Jun 23, 2011 3.680 3.820 3.670 3.820 2,100 +0.12(+3.31%)
Jun 22, 2011 3.800 3.800 3.697 3.697 3,461 -0.10(-2.70%)
Jun 21, 2011 3.800 3.800 3.800 3.800 400 +0.08(+2.15%)
Jun 20, 2011 3.720 3.800 3.670 3.720 1,816 -0.07(-1.85%)
Jun 17, 2011 3.820 3.820 3.750 3.790 1,400 +0.00(+0.00%)
Jun 16, 2011 3.800 3.800 3.670 3.790 1,903 -0.01(-0.26%)
Jun 15, 2011 3.810 3.810 3.800 3.800 500 +0.00(+0.00%)
Jun 14, 2011 3.800 3.850 3.800 3.800 5,900 +0.08(+2.15%)
Jun 13, 2011 3.950 3.950 3.660 3.720 8,077 -0.23(-5.83%)
Jun 09, 2011 3.940 3.950 3.950 3.950 4,000 +0.13(+3.40%)
Jun 08, 2011 3.870 3.870 3.730 3.820 1,678 +0.07(+1.87%)
Jun 07, 2011 3.760 3.760 3.740 3.750 10,861 -0.00(-0.00%)
Jun 06, 2011 3.870 3.890 3.740 3.750 1,141 -0.09(-2.34%)
Jun 03, 2011 3.890 3.890 3.840 3.840 1,200 -0.19(-4.71%)
May 24, 2011 3.900 4.030 3.900 4.030 8,487 +0.13(+3.33%)
May 23, 2011 3.980 3.980 3.900 3.900 2,542 -0.08(-2.01%)
May 20, 2011 3.980 3.980 3.960 3.980 4,600 +0.05(+1.27%)
May 19, 2011 3.980 3.980 3.930 3.930 1,100 -0.03(-0.76%)
May 18, 2011 4.060 4.060 3.930 3.960 4,336 -0.15(-3.58%)
May 17, 2011 4.110 4.139 4.107 4.107 1,530 -0.03(-0.80%)
May 13, 2011 4.130 4.140 4.140 4.140 400 -0.02(-0.48%)
May 12, 2011 4.050 4.160 4.030 4.160 2,900 +0.23(+5.85%)
May 10, 2011 4.050 3.930 3.930 3.930 500 -0.11(-2.67%)
May 09, 2011 4.150 4.150 3.770 4.038 600 -0.14(-3.40%)
May 06, 2011 4.180 4.180 4.180 4.180 300 +0.06(+1.46%)
May 05, 2011 4.250 4.260 4.120 4.120 1,953 -0.13(-3.06%)
May 04, 2011 4.520 4.520 4.200 4.250 6,439 -0.33(-7.21%)
May 03, 2011 4.520 4.580 4.500 4.580 1,500 -0.06(-1.29%)
May 02, 2011 4.640 4.730 4.500 4.640 5,768 -0.06(-1.27%)
Apr 29, 2011 4.700 4.700 4.700 4.700 1,000 +0.22(+4.91%)
Apr 28, 2011 4.550 4.550 4.480 4.480 400 -0.05(-1.10%)
Apr 27, 2011 4.640 4.640 4.530 4.530 400 -0.08(-1.74%)
Apr 26, 2011 4.760 4.760 4.410 4.610 7,867 -0.22(-4.55%)
Apr 25, 2011 4.830 4.910 4.830 4.830 300 -0.10(-2.03%)
Apr 21, 2011 4.510 5.120 4.510 4.930 4,073 +0.42(+9.31%)
Apr 20, 2011 4.440 4.510 4.440 4.510 2,800 +0.10(+2.27%)
Apr 19, 2011 4.410 4.410 4.410 4.410 2,441 -0.06(-1.34%)
Apr 15, 2011 4.470 4.470 4.470 4.470 0 +0.17(+3.95%)
Apr 14, 2011 4.190 4.300 4.120 4.300 4,160 +0.11(+2.63%)
Apr 13, 2011 4.135 4.190 4.120 4.190 500 +0.07(+1.70%)
Apr 12, 2011 4.120 4.120 4.120 4.120 1,014 +0.00(+0.00%)
Apr 11, 2011 4.090 4.120 4.090 4.120 400 +0.08(+1.98%)
Apr 08, 2011 4.250 4.250 4.000 4.040 16,595 -0.07(-1.70%)
Apr 07, 2011 4.100 4.110 4.000 4.110 3,865 +0.01(+0.24%)
Apr 06, 2011 4.010 4.110 4.000 4.100 4,800 +0.12(+3.01%)
Apr 05, 2011 3.900 3.980 3.900 3.980 700 +0.08(+2.05%)
Apr 04, 2011 3.740 3.930 3.740 3.900 8,250 -0.01(-0.26%)
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.