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 (%)
Aug 31, 2006 5.000 5.000 4.850 4.940 6,600 -0.15(-2.95%)
Aug 30, 2006 5.020 5.090 5.020 5.090 2,300 +0.00(+0.00%)
Aug 29, 2006 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Aug 28, 2006 5.000 5.090 5.000 5.090 1,200 +0.09(+1.80%)
Aug 25, 2006 5.000 5.100 5.000 5.000 3,200 -0.02(-0.40%)
Aug 24, 2006 5.100 5.100 5.020 5.020 1,900 +0.02(+0.40%)
Aug 23, 2006 5.050 5.050 5.000 5.000 4,200 -0.19(-3.66%)
Aug 22, 2006 5.050 5.190 5.050 5.190 13,700 +0.09(+1.76%)
Aug 21, 2006 5.100 5.100 5.100 5.100 300 +0.00(+0.00%)
Aug 18, 2006 5.160 5.160 5.100 5.100 2,900 -0.10(-1.92%)
Aug 17, 2006 5.260 5.260 5.200 5.200 400 +0.00(+0.00%)
Aug 16, 2006 5.490 5.500 5.200 5.200 9,200 -0.20(-3.70%)
Aug 15, 2006 5.390 5.400 5.390 5.400 800 +0.05(+0.93%)
Aug 14, 2006 5.250 5.350 5.250 5.350 600 +0.01(+0.19%)
Aug 11, 2006 5.300 5.340 5.300 5.340 2,200 +0.04(+0.75%)
Aug 10, 2006 5.170 5.300 5.070 5.300 6,600 +0.01(+0.19%)
Aug 09, 2006 5.200 5.310 5.200 5.290 8,800 -0.11(-2.04%)
Aug 08, 2006 5.150 5.400 5.120 5.400 16,600 +0.06(+1.12%)
Aug 07, 2006 5.340 5.340 5.340 5.340 1,600 +0.00(+0.00%)
Aug 04, 2006 5.250 5.340 5.250 5.340 3,900 +0.02(+0.38%)
Aug 03, 2006 5.210 5.320 5.210 5.320 400 +0.01(+0.19%)
Aug 02, 2006 5.310 5.350 5.290 5.310 6,600 +0.08(+1.53%)
Aug 01, 2006 5.200 5.240 5.140 5.230 6,000 +0.12(+2.35%)
Jul 31, 2006 5.190 5.190 4.990 5.110 5,500 +0.11(+2.20%)
Jul 28, 2006 5.100 5.100 5.000 5.000 3,000 -0.11(-2.15%)
Jul 27, 2006 4.990 5.260 4.910 5.110 12,300 +0.11(+2.20%)
Jul 26, 2006 4.950 5.050 4.950 5.000 12,200 +0.01(+0.20%)
Jul 25, 2006 4.910 5.040 4.910 4.990 11,700 -0.01(-0.20%)
Jul 24, 2006 5.090 5.090 4.950 5.000 1,000 +0.04(+0.81%)
Jul 21, 2006 4.960 4.960 4.950 4.960 5,900 -0.01(-0.20%)
Jul 20, 2006 5.120 5.170 4.970 4.970 9,100 -0.20(-3.87%)
Jul 19, 2006 5.250 5.270 5.170 5.170 7,100 -0.13(-2.45%)
Jul 18, 2006 5.300 5.300 5.250 5.300 3,300 -0.04(-0.75%)
Jul 17, 2006 5.340 5.340 5.340 5.340 600 +0.09(+1.71%)
Jul 14, 2006 5.100 5.250 5.040 5.250 8,900 +0.05(+0.96%)
Jul 13, 2006 5.150 5.300 5.150 5.200 2,900 -0.01(-0.19%)
Jul 12, 2006 5.200 5.210 5.200 5.210 800 +0.08(+1.56%)
Jul 11, 2006 5.050 5.140 5.040 5.130 2,100 +0.02(+0.39%)
Jul 10, 2006 4.960 5.110 4.960 5.110 7,900 +0.01(+0.20%)
Jul 07, 2006 5.040 5.100 4.990 5.100 11,400 +0.02(+0.40%)
Jul 06, 2006 5.000 5.080 4.950 5.080 5,000 +0.02(+0.39%)
Jul 05, 2006 5.050 5.150 4.980 5.060 19,700 +0.08(+1.61%)
Jul 03, 2006 4.980 4.980 4.980 4.980 0 +0.00(+0.00%)
Jun 30, 2006 5.050 5.050 4.950 4.980 3,600 -0.01(-0.20%)
Jun 29, 2006 5.100 5.100 4.990 4.990 12,300 +0.01(+0.20%)
Jun 28, 2006 4.960 5.000 4.960 4.980 2,100 -0.07(-1.39%)
Jun 27, 2006 5.190 5.190 5.050 5.050 3,100 -0.11(-2.13%)
Jun 26, 2006 5.190 5.250 5.160 5.160 10,100 -0.01(-0.19%)
Jun 23, 2006 5.170 5.170 5.170 5.170 300 -0.03(-0.58%)
Jun 22, 2006 5.100 5.200 5.100 5.200 800 +0.02(+0.39%)
Jun 21, 2006 5.150 5.180 5.150 5.180 1,800 +0.17(+3.39%)
Jun 20, 2006 4.990 5.060 4.990 5.010 8,200 +0.06(+1.21%)
Jun 19, 2006 5.150 5.150 4.950 4.950 4,100 -0.34(-6.43%)
Jun 16, 2006 5.100 5.290 5.090 5.290 3,200 +0.09(+1.73%)
Jun 15, 2006 4.820 5.200 4.804 5.200 19,600 +0.38(+7.88%)
Jun 14, 2006 5.000 5.000 4.810 4.820 14,000 -0.23(-4.55%)
Jun 13, 2006 5.500 5.580 4.900 5.050 32,700 -0.70(-12.17%)
Jun 12, 2006 6.200 6.200 5.710 5.750 10,300 -0.50(-8.00%)
Jun 09, 2006 6.280 6.330 6.250 6.250 2,800 +0.02(+0.32%)
Jun 08, 2006 6.250 6.250 6.220 6.230 2,600 -0.07(-1.11%)
Jun 07, 2006 6.500 6.500 6.300 6.300 3,400 -0.18(-2.78%)
Jun 06, 2006 6.450 6.480 6.450 6.480 1,100 +0.08(+1.25%)
Jun 05, 2006 6.500 6.500 6.400 6.400 1,700 +0.00(+0.00%)
Jun 02, 2006 6.160 6.400 6.160 6.400 2,800 +0.25(+4.07%)
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.