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 (%)
Sep 30, 2011 3.090 3.200 3.070 3.070 6,926 -0.02(-0.65%)
Sep 29, 2011 3.080 3.140 3.050 3.090 1,774 +0.00(+0.00%)
Sep 28, 2011 3.000 3.280 2.840 3.090 23,473 +0.09(+3.00%)
Sep 27, 2011 3.150 3.150 3.000 3.000 4,335 -0.03(-0.99%)
Sep 26, 2011 3.090 3.120 3.030 3.030 11,400 -0.02(-0.66%)
Sep 22, 2011 3.140 3.050 3.050 3.050 11,300 -0.05(-1.61%)
Sep 21, 2011 3.100 3.170 3.080 3.100 11,450 +0.03(+0.98%)
Sep 20, 2011 3.100 3.190 3.040 3.070 13,001 -0.01(-0.32%)
Sep 19, 2011 3.130 3.210 3.070 3.080 9,600 -0.05(-1.60%)
Sep 16, 2011 3.100 3.250 3.055 3.130 8,509 -0.04(-1.26%)
Sep 15, 2011 3.170 3.260 3.090 3.170 4,900 +0.02(+0.63%)
Sep 14, 2011 3.380 3.380 3.060 3.150 2,600 +0.10(+3.28%)
Sep 13, 2011 3.130 3.200 3.030 3.050 5,815 -0.11(-3.48%)
Sep 12, 2011 3.290 3.290 3.120 3.160 1,450 -0.13(-3.95%)
Sep 09, 2011 3.320 3.330 3.280 3.290 3,509 -0.11(-3.24%)
Sep 07, 2011 3.400 3.400 3.400 3.400 0 +0.09(+2.72%)
Sep 06, 2011 3.320 3.490 3.280 3.310 2,340 -0.01(-0.30%)
Sep 02, 2011 3.560 3.630 3.320 3.320 5,100 -0.20(-5.68%)
Sep 01, 2011 3.450 3.670 3.450 3.520 3,978 +0.01(+0.28%)
Aug 31, 2011 3.520 3.520 3.500 3.510 1,100 -0.17(-4.62%)
Aug 30, 2011 3.750 3.770 3.670 3.680 2,813 +0.10(+2.79%)
Aug 26, 2011 3.580 3.580 3.580 3.580 1,100 +0.08(+2.29%)
Aug 25, 2011 3.660 3.670 3.500 3.500 500 -0.12(-3.31%)
Aug 24, 2011 3.550 3.949 3.550 3.620 8,979 +0.12(+3.43%)
Aug 23, 2011 3.200 3.560 3.200 3.500 1,100 +0.33(+10.41%)
Aug 22, 2011 3.190 3.210 3.120 3.170 1,923 +0.06(+1.86%)
Aug 19, 2011 3.300 3.300 3.112 3.112 200 -0.21(-6.27%)
Aug 18, 2011 3.320 3.320 3.320 3.320 657 -0.04(-1.10%)
Aug 17, 2011 3.580 3.580 3.330 3.357 6,046 -0.14(-4.09%)
Aug 16, 2011 3.260 3.500 3.260 3.500 400 +0.10(+2.94%)
Aug 15, 2011 3.150 3.400 3.100 3.400 5,411 +0.35(+11.48%)
Aug 12, 2011 3.290 3.290 3.000 3.050 8,517 -0.31(-9.23%)
Aug 11, 2011 3.500 4.490 2.920 3.360 55,620 -0.34(-9.19%)
Aug 09, 2011 3.700 3.700 3.700 3.700 0 -0.09(-2.37%)
Aug 08, 2011 3.860 3.860 3.700 3.790 4,834 -0.26(-6.42%)
Aug 05, 2011 4.050 4.060 3.870 4.050 1,449 +0.20(+5.19%)
Aug 04, 2011 4.050 4.050 3.720 3.850 1,050 -0.30(-7.23%)
Aug 03, 2011 4.150 4.150 4.150 4.150 250 +0.01(+0.24%)
Aug 02, 2011 4.130 4.150 4.130 4.140 4,000 +0.16(+4.02%)
Aug 01, 2011 3.940 4.189 3.940 3.980 1,300 +0.03(+0.76%)
Jul 29, 2011 3.940 3.950 3.820 3.950 4,723 -0.06(-1.50%)
Jul 28, 2011 4.120 4.130 3.920 4.010 1,800 -0.04(-0.99%)
Jul 27, 2011 4.100 4.100 3.902 4.050 1,300 -0.10(-2.41%)
Jul 26, 2011 4.160 4.160 4.150 4.150 4,171 -0.02(-0.48%)
Jul 25, 2011 4.230 4.250 4.100 4.170 12,116 +0.00(+0.00%)
Jul 22, 2011 4.100 4.270 4.100 4.170 3,140 -0.11(-2.57%)
Jul 21, 2011 4.020 4.370 4.020 4.280 1,100 +0.31(+7.81%)
Jul 20, 2011 4.290 4.290 3.970 3.970 700 -0.33(-7.67%)
Jul 18, 2011 4.330 4.300 4.300 4.300 800 -0.15(-3.37%)
Jul 15, 2011 3.930 4.600 3.930 4.450 14,850 +0.42(+10.42%)
Jul 14, 2011 3.900 4.030 3.820 4.030 5,147 +0.14(+3.60%)
Jul 12, 2011 3.870 3.890 3.890 3.890 4,400 +0.03(+0.78%)
Jul 11, 2011 3.910 3.910 3.810 3.860 5,000 -0.05(-1.28%)
Jul 08, 2011 3.790 3.910 3.790 3.910 4,046 +0.12(+3.17%)
Jul 07, 2011 3.880 3.880 3.770 3.790 800 -0.13(-3.32%)
Jul 06, 2011 3.950 3.950 3.900 3.920 3,500 +0.19(+5.07%)
Jul 05, 2011 3.820 3.821 3.730 3.731 2,210 -0.17(-4.31%)
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.