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, 2007 11.25 11.28 11.00 11.02 3,100 -0.08(-0.74%)
Aug 30, 2007 11.25 11.30 11.10 11.10 6,900 -0.15(-1.33%)
Aug 29, 2007 11.24 11.30 11.15 11.25 7,000 -0.02(-0.18%)
Aug 28, 2007 11.25 11.27 11.08 11.27 11,000 +0.02(+0.18%)
Aug 27, 2007 11.10 11.25 10.90 11.25 30,700 +0.05(+0.45%)
Aug 24, 2007 11.14 11.25 10.74 11.20 27,000 +0.18(+1.63%)
Aug 23, 2007 10.75 11.10 10.75 11.02 43,800 +0.32(+2.99%)
Aug 22, 2007 10.55 10.75 10.44 10.70 50,900 +0.46(+4.49%)
Aug 21, 2007 9.950 10.30 9.850 10.24 31,300 +0.19(+1.89%)
Aug 20, 2007 9.870 10.40 9.830 10.05 40,000 +0.26(+2.66%)
Aug 17, 2007 12.54 11.50 9.550 9.790 46,500 +0.14(+1.45%)
Aug 16, 2007 9.500 9.650 9.300 9.650 17,300 +0.05(+0.52%)
Aug 15, 2007 9.600 9.700 9.150 9.600 44,300 +0.00(+0.00%)
Aug 14, 2007 9.600 9.830 9.560 9.600 22,200 +0.09(+0.95%)
Aug 13, 2007 9.650 9.650 9.300 9.510 46,500 -0.04(-0.42%)
Aug 10, 2007 9.650 9.750 8.950 9.550 39,000 -0.10(-1.04%)
Aug 09, 2007 9.710 9.800 9.350 9.650 14,100 -0.10(-1.03%)
Aug 08, 2007 9.350 9.900 9.330 9.750 32,100 +0.40(+4.28%)
Aug 07, 2007 8.700 9.500 8.700 9.350 55,300 +0.78(+9.10%)
Aug 06, 2007 8.610 8.700 8.500 8.570 10,300 +0.07(+0.82%)
Aug 03, 2007 8.500 8.700 8.310 8.500 20,700 +0.19(+2.29%)
Aug 02, 2007 8.400 8.500 8.300 8.310 7,400 -0.09(-1.07%)
Aug 01, 2007 8.300 8.400 8.250 8.400 3,400 +0.05(+0.60%)
Jul 31, 2007 8.350 8.500 8.250 8.350 23,000 +0.00(+0.00%)
Jul 30, 2007 8.000 8.390 7.900 8.350 21,500 +0.45(+5.70%)
Jul 27, 2007 7.950 8.000 7.750 7.900 9,600 +0.05(+0.64%)
Jul 26, 2007 8.100 8.100 7.850 7.850 8,000 -0.35(-4.27%)
Jul 25, 2007 8.200 8.320 7.940 8.200 48,100 +0.04(+0.44%)
Jul 24, 2007 7.150 8.361 7.150 8.164 76,100 +1.03(+14.50%)
Jul 23, 2007 7.200 7.230 7.130 7.130 2,900 +0.01(+0.14%)
Jul 20, 2007 7.120 7.200 7.120 7.120 6,700 -0.05(-0.70%)
Jul 19, 2007 7.100 7.170 7.070 7.170 10,900 +0.02(+0.28%)
Jul 18, 2007 7.000 7.200 7.000 7.150 3,200 +0.04(+0.56%)
Jul 17, 2007 7.050 7.150 7.050 7.110 3,800 +0.11(+1.57%)
Jul 16, 2007 7.020 7.100 7.000 7.000 14,300 -0.05(-0.71%)
Jul 13, 2007 7.040 7.090 7.040 7.050 2,100 -0.05(-0.70%)
Jul 12, 2007 7.030 7.200 7.030 7.100 3,800 +0.10(+1.43%)
Jul 11, 2007 6.950 7.100 6.870 7.000 22,300 +0.00(+0.00%)
Jul 10, 2007 7.050 7.200 6.900 7.000 8,400 -0.10(-1.41%)
Jul 09, 2007 7.100 7.100 7.100 7.100 1,300 +0.05(+0.71%)
Jul 06, 2007 6.910 7.050 6.910 7.050 4,600 +0.10(+1.44%)
Jul 05, 2007 7.000 7.000 6.910 6.950 3,900 +0.00(+0.00%)
Jul 03, 2007 6.950 6.950 6.950 6.950 0 +0.00(+0.00%)
Jul 02, 2007 6.870 6.950 6.870 6.950 2,200 +0.10(+1.46%)
Jun 29, 2007 6.950 7.040 6.850 6.850 6,900 -0.10(-1.44%)
Jun 28, 2007 6.940 7.050 6.890 6.950 2,900 +0.01(+0.14%)
Jun 27, 2007 6.900 6.940 6.830 6.940 3,700 -0.01(-0.14%)
Jun 26, 2007 6.830 6.950 6.830 6.950 2,900 +0.03(+0.43%)
Jun 25, 2007 6.920 6.920 6.830 6.920 3,000 +0.02(+0.29%)
Jun 22, 2007 6.900 6.940 6.840 6.900 4,600 +0.05(+0.73%)
Jun 21, 2007 6.650 7.300 6.450 6.850 16,300 +0.20(+3.01%)
Jun 20, 2007 6.450 6.700 6.400 6.650 24,700 +0.23(+3.58%)
Jun 19, 2007 6.780 6.780 6.180 6.420 191,000 -0.40(-5.87%)
Jun 18, 2007 6.850 6.950 6.780 6.820 2,300 +0.10(+1.49%)
Jun 15, 2007 7.000 7.050 6.690 6.720 10,500 -0.33(-4.68%)
Jun 14, 2007 7.050 7.400 6.550 7.050 21,700 +0.00(+0.00%)
Jun 13, 2007 7.500 7.500 6.260 7.050 62,700 -0.34(-4.60%)
Jun 12, 2007 7.400 7.650 7.350 7.390 10,700 -0.06(-0.81%)
Jun 11, 2007 7.450 7.550 7.450 7.450 900 +0.15(+2.05%)
Jun 08, 2007 7.650 7.740 7.300 7.300 13,500 -0.45(-5.81%)
Jun 07, 2007 7.600 7.750 7.350 7.750 9,100 +0.00(+0.00%)
Jun 06, 2007 7.700 7.800 7.550 7.750 2,800 +0.13(+1.71%)
Jun 05, 2007 7.250 7.890 7.230 7.620 15,200 +0.47(+6.57%)
Jun 04, 2007 7.300 7.300 7.100 7.150 4,000 -0.16(-2.19%)
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.