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 (%)
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%)
Apr 01, 2011 3.900 3.910 3.900 3.910 400 -0.09(-2.25%)
Mar 31, 2011 3.960 4.000 3.900 4.000 2,000 +0.04(+1.01%)
Mar 30, 2011 4.060 4.110 3.960 3.960 1,950 -0.15(-3.65%)
Mar 29, 2011 4.170 4.170 3.940 4.110 13,814 -0.15(-3.52%)
Mar 28, 2011 4.060 4.270 4.060 4.260 6,449 +0.20(+4.93%)
Mar 25, 2011 3.990 4.060 3.980 4.060 6,632 +0.15(+3.83%)
Mar 24, 2011 3.910 3.910 3.910 3.910 100 +0.01(+0.26%)
Mar 23, 2011 3.900 3.900 3.900 3.900 200 -0.03(-0.76%)
Mar 21, 2011 3.930 3.930 3.930 3.930 0 -0.05(-1.26%)
Mar 16, 2011 3.980 3.980 3.980 3.980 0 +0.12(+3.11%)
Mar 15, 2011 3.920 3.920 3.810 3.860 7,875 -0.13(-3.26%)
Mar 14, 2011 4.020 4.020 3.900 3.990 2,900 -0.04(-0.99%)
Mar 11, 2011 4.000 4.030 4.000 4.030 5,800 +0.03(+0.75%)
Mar 10, 2011 4.000 4.000 3.980 4.000 12,988 +0.02(+0.50%)
Mar 09, 2011 3.890 3.980 3.890 3.980 920 -0.02(-0.50%)
Mar 08, 2011 3.850 4.000 3.850 4.000 500 +0.17(+4.44%)
Mar 07, 2011 3.830 3.830 3.820 3.830 700 -0.16(-3.91%)
Mar 03, 2011 3.986 3.986 3.986 3.986 0 +0.18(+4.62%)
Mar 02, 2011 3.920 3.920 3.810 3.810 895 -0.13(-3.30%)
Mar 01, 2011 3.890 3.960 3.890 3.940 3,600 +0.08(+2.07%)
Feb 28, 2011 3.930 3.990 3.860 3.860 7,873 -0.08(-2.03%)
Feb 24, 2011 3.980 3.940 3.940 3.940 10,200 -0.01(-0.25%)
Feb 23, 2011 3.910 4.040 3.870 3.950 3,006 +0.04(+1.02%)
Feb 18, 2011 3.870 3.910 3.910 3.910 5,000 -0.09(-2.25%)
Feb 17, 2011 4.000 4.000 3.800 4.000 17,060 -0.03(-0.74%)
Feb 16, 2011 3.960 4.030 3.910 4.030 2,298 -0.04(-0.98%)
Feb 15, 2011 4.010 4.120 4.000 4.070 2,966 +0.16(+4.09%)
Feb 14, 2011 3.950 3.950 3.780 3.910 8,200 -0.09(-2.25%)
Feb 11, 2011 4.080 4.100 4.000 4.000 6,400 +0.00(+0.00%)
Feb 10, 2011 4.070 4.080 4.000 4.000 1,698 -0.20(-4.76%)
Feb 08, 2011 4.080 4.200 4.200 4.200 4,500 +0.12(+2.94%)
Feb 02, 2011 4.200 4.080 4.080 4.080 3,500 -0.09(-2.16%)
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.