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, 2014 6.080 6.080 5.990 5.990 2,807 +0.04(+0.67%)
Sep 29, 2014 6.050 6.050 5.950 5.950 7,864 -0.25(-4.03%)
Sep 26, 2014 6.199 6.200 6.199 6.200 563 -0.02(-0.32%)
Sep 25, 2014 6.360 6.360 6.030 6.220 5,992 +0.03(+0.48%)
Sep 24, 2014 6.180 6.230 6.090 6.190 6,172 +0.05(+0.73%)
Sep 23, 2014 6.000 6.145 5.949 6.145 2,633 +0.22(+3.80%)
Sep 22, 2014 6.000 6.020 5.920 5.920 3,147 -0.03(-0.50%)
Sep 19, 2014 6.160 6.180 5.940 5.950 9,060 -0.27(-4.42%)
Sep 18, 2014 6.250 6.250 6.220 6.225 1,614 -0.03(-0.40%)
Sep 17, 2014 5.980 6.270 5.980 6.250 14,327 +0.27(+4.52%)
Sep 16, 2014 5.921 5.980 5.920 5.980 1,736 -0.02(-0.33%)
Sep 15, 2014 5.920 6.104 5.920 6.000 11,484 +0.07(+1.18%)
Sep 12, 2014 5.920 6.070 5.920 5.930 2,319 -0.05(-0.82%)
Sep 11, 2014 5.970 6.120 5.740 5.979 6,725 +0.02(+0.32%)
Sep 10, 2014 6.210 6.230 5.960 5.960 13,982 -0.15(-2.45%)
Sep 09, 2014 6.190 6.451 6.080 6.110 7,262 -0.22(-3.45%)
Sep 08, 2014 6.210 6.550 6.210 6.328 6,618 -0.05(-0.82%)
Sep 05, 2014 6.190 6.540 6.390 6.380 1,961 -0.01(-0.16%)
Sep 04, 2014 6.360 6.400 6.050 6.390 31,994 +0.00(+0.00%)
Sep 03, 2014 6.330 6.589 6.330 6.390 7,788 -0.01(-0.16%)
Sep 02, 2014 6.700 6.700 6.230 6.400 14,962 -0.22(-3.32%)
Aug 29, 2014 6.600 6.620 6.620 6.620 6,800 -0.00(-0.06%)
Aug 28, 2014 6.590 6.957 6.580 6.624 7,300 -0.06(-0.84%)
Aug 27, 2014 6.580 6.870 6.580 6.680 2,679 +0.12(+1.83%)
Aug 26, 2014 6.860 6.990 6.560 6.560 14,259 -0.35(-5.07%)
Aug 25, 2014 7.060 7.090 6.910 6.910 7,649 +0.08(+1.17%)
Aug 22, 2014 7.050 7.060 6.791 6.830 7,402 -0.33(-4.61%)
Aug 21, 2014 7.510 7.510 7.170 7.160 6,766 -0.04(-0.56%)
Aug 20, 2014 7.150 7.280 7.150 7.200 1,350 +0.00(+0.00%)
Aug 19, 2014 7.150 7.440 7.150 7.200 13,700 -0.14(-1.91%)
Aug 18, 2014 7.370 7.370 7.040 7.340 4,527 +0.00(+0.00%)
Aug 15, 2014 7.265 7.350 7.090 7.340 5,634 +0.03(+0.41%)
Aug 14, 2014 7.220 7.330 7.130 7.310 5,047 +0.13(+1.81%)
Aug 13, 2014 7.000 7.270 7.082 7.180 10,954 +0.10(+1.38%)
Aug 12, 2014 6.756 7.260 6.730 7.082 6,723 -0.16(-2.18%)
Aug 11, 2014 7.290 7.304 6.914 7.240 13,552 -0.01(-0.14%)
Aug 08, 2014 7.320 7.340 6.958 7.250 4,066 -0.14(-1.89%)
Aug 07, 2014 7.300 7.460 6.680 7.390 9,213 +0.03(+0.41%)
Aug 06, 2014 7.380 7.510 7.300 7.360 7,699 -0.14(-1.87%)
Aug 05, 2014 7.560 7.570 7.310 7.500 27,838 +0.06(+0.81%)
Aug 04, 2014 6.830 7.540 6.830 7.440 42,738 +0.61(+8.93%)
Aug 01, 2014 6.740 6.840 6.730 6.830 9,391 +0.10(+1.49%)
Jul 31, 2014 6.725 6.730 6.725 6.730 749 -0.07(-1.03%)
Jul 30, 2014 6.810 6.810 6.732 6.800 17,535 -0.05(-0.73%)
Jul 29, 2014 6.940 7.060 6.900 6.850 25,955 -0.15(-2.14%)
Jul 28, 2014 6.907 7.090 6.800 7.000 12,053 +0.20(+2.94%)
Jul 25, 2014 6.910 7.090 6.500 6.800 69,069 -0.08(-1.16%)
Jul 24, 2014 7.990 7.990 6.390 6.880 108,829 -1.22(-15.06%)
Jul 23, 2014 8.100 8.170 8.050 8.100 8,933 -0.04(-0.49%)
Jul 22, 2014 8.150 8.300 8.000 8.140 13,519 -0.22(-2.63%)
Jul 21, 2014 8.420 8.440 7.850 8.360 21,262 +0.11(+1.33%)
Jul 18, 2014 7.880 8.250 7.840 8.250 7,713 +0.32(+4.04%)
Jul 17, 2014 8.150 8.260 7.500 7.930 31,517 -0.42(-5.03%)
Jul 16, 2014 8.490 8.710 8.070 8.350 19,651 -0.19(-2.22%)
Jul 15, 2014 8.630 8.672 8.190 8.540 29,129 -0.06(-0.70%)
Jul 14, 2014 8.670 8.750 8.500 8.600 5,684 -0.11(-1.26%)
Jul 11, 2014 8.613 8.720 8.540 8.710 3,561 +0.04(+0.46%)
Jul 10, 2014 8.588 8.740 8.530 8.670 9,197 -0.08(-0.91%)
Jul 09, 2014 8.680 8.850 8.500 8.750 15,979 +0.09(+1.04%)
Jul 08, 2014 8.680 8.770 8.500 8.660 13,212 -0.12(-1.37%)
Jul 07, 2014 8.760 8.815 8.650 8.780 13,868 -0.01(-0.11%)
Jul 03, 2014 8.740 8.790 8.790 8.790 8,900 +0.00(+0.00%)
Jul 02, 2014 8.820 8.850 8.540 8.790 16,679 +0.06(+0.69%)
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.