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 (%)
Feb 28, 2006 5.750 5.900 5.610 5.900 11,000 +0.15(+2.61%)
Feb 27, 2006 5.650 5.750 5.650 5.750 2,000 +0.11(+1.95%)
Feb 24, 2006 5.610 5.650 5.610 5.640 6,200 +0.03(+0.53%)
Feb 23, 2006 5.900 5.900 5.600 5.610 20,400 -0.26(-4.43%)
Feb 22, 2006 6.050 6.051 5.750 5.870 12,400 -0.08(-1.34%)
Feb 21, 2006 5.900 6.250 5.900 5.950 8,000 +0.15(+2.59%)
Feb 17, 2006 5.720 5.800 5.720 5.800 1,600 +0.08(+1.40%)
Feb 16, 2006 5.750 5.750 5.720 5.720 1,400 -0.08(-1.38%)
Feb 15, 2006 5.850 5.890 5.770 5.800 15,300 -0.05(-0.85%)
Feb 14, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 13, 2006 5.860 5.860 5.850 5.850 2,000 -0.05(-0.85%)
Feb 10, 2006 5.950 5.950 5.760 5.900 13,300 -0.10(-1.67%)
Feb 09, 2006 6.000 6.049 5.960 6.000 15,700 +0.00(+0.00%)
Feb 08, 2006 5.900 6.000 5.810 6.000 24,900 +0.20(+3.45%)
Feb 07, 2006 5.800 5.939 5.750 5.800 11,600 -0.05(-0.85%)
Feb 06, 2006 5.790 5.930 5.790 5.850 26,200 +0.24(+4.28%)
Feb 03, 2006 5.170 5.750 5.170 5.610 15,300 +0.36(+6.86%)
Feb 02, 2006 5.000 5.250 5.000 5.250 9,800 +0.09(+1.74%)
Feb 01, 2006 5.060 5.200 5.060 5.160 3,200 +0.06(+1.18%)
Jan 31, 2006 4.840 5.340 4.830 5.100 19,200 +0.23(+4.72%)
Jan 30, 2006 4.350 5.000 4.350 4.870 23,200 +0.59(+13.79%)
Jan 27, 2006 4.300 4.340 4.250 4.280 5,600 +0.02(+0.47%)
Jan 26, 2006 4.250 4.300 4.250 4.260 3,100 +0.01(+0.24%)
Jan 25, 2006 4.200 4.261 4.200 4.250 7,200 -0.03(-0.70%)
Jan 24, 2006 4.250 4.280 4.190 4.280 13,000 +0.01(+0.23%)
Jan 23, 2006 4.270 4.280 4.160 4.270 6,700 +0.02(+0.47%)
Jan 20, 2006 4.200 4.260 4.200 4.250 6,200 +0.05(+1.19%)
Jan 19, 2006 4.200 4.200 4.200 4.200 1,600 +0.00(+0.00%)
Jan 18, 2006 4.120 4.200 4.120 4.200 1,500 +0.03(+0.72%)
Jan 17, 2006 4.150 4.190 4.140 4.170 5,700 -0.03(-0.71%)
Jan 13, 2006 4.190 4.200 4.110 4.200 5,000 +0.00(+0.00%)
Jan 12, 2006 4.100 4.200 4.060 4.200 13,400 +0.05(+1.20%)
Jan 11, 2006 4.000 4.150 4.000 4.150 9,400 +0.10(+2.44%)
Jan 10, 2006 4.085 4.085 4.051 4.051 900 -0.07(-1.67%)
Jan 09, 2006 4.120 4.120 4.120 4.120 2,000 +0.05(+1.23%)
Jan 06, 2006 4.110 4.110 4.060 4.070 2,000 -0.03(-0.73%)
Jan 05, 2006 4.070 4.100 4.070 4.100 2,000 -0.03(-0.73%)
Jan 04, 2006 4.100 4.150 4.100 4.130 2,600 +0.08(+1.98%)
Jan 03, 2006 4.060 4.100 4.050 4.050 4,800 -0.19(-4.46%)
Dec 30, 2005 4.120 4.239 4.110 4.239 4,900 +0.02(+0.45%)
Dec 29, 2005 4.060 4.220 4.060 4.220 31,800 +0.16(+3.94%)
Dec 28, 2005 4.060 4.060 4.060 4.060 200 -0.00(-0.08%)
Dec 27, 2005 4.060 4.064 4.060 4.064 2,300 -0.08(-1.85%)
Dec 23, 2005 4.090 4.140 4.060 4.140 2,700 +0.09(+2.22%)
Dec 22, 2005 4.050 4.080 4.050 4.050 1,900 -0.05(-1.22%)
Dec 21, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 20, 2005 4.060 4.100 4.050 4.100 8,200 +0.03(+0.74%)
Dec 19, 2005 4.070 4.140 4.060 4.070 6,600 +0.03(+0.74%)
Dec 16, 2005 4.100 4.100 4.020 4.040 6,000 +0.04(+1.00%)
Dec 15, 2005 4.020 4.040 3.950 4.000 17,600 -0.01(-0.25%)
Dec 14, 2005 3.950 4.010 3.950 4.010 6,500 +0.01(+0.25%)
Dec 13, 2005 4.000 4.000 3.950 4.000 5,200 -0.05(-1.23%)
Dec 12, 2005 4.050 4.050 4.050 4.050 1,200 +0.04(+1.00%)
Dec 09, 2005 4.010 4.010 3.950 4.010 3,600 +0.00(+0.00%)
Dec 08, 2005 4.100 4.140 3.970 4.010 28,200 -0.08(-1.96%)
Dec 07, 2005 4.100 4.140 4.090 4.090 17,200 -0.01(-0.24%)
Dec 06, 2005 4.170 4.170 4.100 4.100 20,800 -0.06(-1.44%)
Dec 05, 2005 4.200 4.200 4.160 4.160 17,600 -0.04(-0.95%)
Dec 02, 2005 4.200 4.239 4.190 4.200 10,300 +0.00(+0.00%)
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.