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 27, 2015 7.390 7.530 7.050 7.310 19,238 -0.13(-1.75%)
Feb 26, 2015 7.430 7.598 7.065 7.440 15,104 +0.12(+1.58%)
Feb 25, 2015 7.300 7.420 7.090 7.324 21,240 +0.03(+0.47%)
Feb 24, 2015 7.740 7.940 7.150 7.290 102,536 -0.40(-5.20%)
Feb 23, 2015 7.990 8.070 7.690 7.690 23,440 -0.16(-2.04%)
Feb 20, 2015 7.850 8.100 7.840 7.850 11,105 -0.24(-2.91%)
Feb 19, 2015 8.180 8.180 7.840 8.085 24,383 -0.05(-0.68%)
Feb 18, 2015 8.500 8.500 7.950 8.140 36,430 -0.18(-2.16%)
Feb 17, 2015 7.970 8.500 7.970 8.320 35,553 +0.32(+4.00%)
Feb 13, 2015 7.900 8.000 8.000 8.000 29,000 +0.05(+0.63%)
Feb 12, 2015 7.470 8.100 7.180 7.950 32,852 +0.67(+9.20%)
Feb 11, 2015 7.480 7.480 7.121 7.280 14,621 +0.19(+2.68%)
Feb 10, 2015 7.000 7.450 7.000 7.090 12,595 +0.04(+0.57%)
Feb 09, 2015 7.120 7.220 7.000 7.050 12,049 -0.24(-3.29%)
Feb 06, 2015 7.160 7.490 7.160 7.290 10,189 +0.05(+0.69%)
Feb 05, 2015 7.110 7.440 7.110 7.240 2,730 -0.18(-2.43%)
Feb 04, 2015 7.495 7.550 7.280 7.420 10,351 -0.15(-1.98%)
Feb 03, 2015 7.660 7.660 7.400 7.570 8,548 -0.18(-2.32%)
Feb 02, 2015 7.660 7.920 7.460 7.750 9,165 +0.35(+4.73%)
Jan 30, 2015 7.500 7.500 7.400 7.400 36,258 -0.43(-5.49%)
Jan 29, 2015 7.623 7.900 7.608 7.830 18,604 +0.23(+3.03%)
Jan 28, 2015 7.370 7.830 7.296 7.600 41,349 +0.27(+3.68%)
Jan 27, 2015 7.210 7.400 7.210 7.330 5,465 +0.02(+0.27%)
Jan 26, 2015 7.500 7.500 7.210 7.310 16,134 -0.18(-2.40%)
Jan 23, 2015 7.600 7.600 7.450 7.490 10,177 -0.09(-1.19%)
Jan 22, 2015 7.830 7.830 7.510 7.580 4,857 -0.25(-3.19%)
Jan 21, 2015 7.299 7.830 7.270 7.830 9,844 +0.67(+9.36%)
Jan 20, 2015 7.170 7.300 7.140 7.160 5,624 -0.11(-1.51%)
Jan 16, 2015 7.268 7.270 7.075 7.270 7,650 +0.00(+0.00%)
Jan 15, 2015 7.220 7.290 7.122 7.270 7,794 +0.15(+2.11%)
Jan 14, 2015 7.190 7.300 7.010 7.120 8,900 +0.00(+0.00%)
Jan 13, 2015 7.500 7.500 7.050 7.120 12,811 -0.42(-5.57%)
Jan 12, 2015 7.870 7.950 7.400 7.540 15,041 -0.22(-2.84%)
Jan 09, 2015 7.770 7.870 7.760 7.760 4,731 -0.01(-0.13%)
Jan 08, 2015 7.649 8.200 7.600 7.770 26,838 +0.07(+0.91%)
Jan 07, 2015 7.170 7.700 7.160 7.700 36,482 +0.53(+7.39%)
Jan 06, 2015 7.000 7.170 6.820 7.170 25,789 +0.18(+2.58%)
Jan 05, 2015 6.800 7.000 6.650 6.990 14,832 +0.20(+3.00%)
Jan 02, 2015 6.540 6.870 6.540 6.787 5,558 -0.08(-1.21%)
Dec 31, 2014 6.760 6.870 6.870 6.870 18,200 +0.28(+4.25%)
Dec 30, 2014 6.540 6.700 6.310 6.590 15,638 -0.10(-1.49%)
Dec 29, 2014 6.500 6.760 6.480 6.690 41,656 +0.20(+3.08%)
Dec 26, 2014 6.500 6.500 6.430 6.490 15,304 +0.05(+0.78%)
Dec 24, 2014 6.380 6.440 6.440 6.440 2,000 +0.14(+2.22%)
Dec 23, 2014 6.430 6.446 6.300 6.300 1,261 -0.05(-0.75%)
Dec 22, 2014 6.390 6.390 6.348 6.348 795 -0.10(-1.59%)
Dec 19, 2014 6.330 6.450 6.278 6.450 17,159 +0.10(+1.57%)
Dec 18, 2014 6.170 6.480 6.170 6.350 13,296 +0.22(+3.51%)
Dec 17, 2014 6.200 6.480 6.010 6.135 9,971 -0.07(-1.05%)
Dec 16, 2014 6.290 6.300 6.200 6.200 2,651 -0.10(-1.59%)
Dec 15, 2014 6.410 6.420 6.100 6.300 9,425 -0.05(-0.79%)
Dec 12, 2014 6.220 6.500 6.145 6.350 12,228 +0.17(+2.75%)
Dec 11, 2014 6.160 6.300 6.120 6.180 6,053 +0.07(+1.15%)
Dec 10, 2014 6.400 6.400 6.100 6.110 6,896 -0.29(-4.53%)
Dec 09, 2014 6.549 6.580 6.400 6.400 6,113 -0.15(-2.29%)
Dec 08, 2014 6.600 6.600 6.450 6.550 12,158 -0.05(-0.76%)
Dec 05, 2014 6.490 6.720 6.241 6.600 29,305 +0.25(+3.94%)
Dec 04, 2014 6.340 6.730 6.095 6.350 105,931 +0.04(+0.63%)
Dec 03, 2014 6.200 6.350 6.060 6.310 31,458 +0.11(+1.77%)
Dec 02, 2014 6.060 6.200 6.060 6.200 14,668 +0.05(+0.81%)
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.