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 29, 2016 6.850 7.020 7.020 7.020 223 -0.19(-2.68%)
Feb 26, 2016 7.170 7.240 7.170 7.214 2,492 +0.21(+3.05%)
Feb 24, 2016 7.000 7.000 7.000 7.000 200 -0.23(-3.18%)
Feb 22, 2016 7.230 7.230 7.230 7.230 700 +0.00(+0.00%)
Feb 19, 2016 6.900 7.230 6.070 7.230 1,883 +0.25(+3.58%)
Feb 18, 2016 6.450 6.980 6.420 6.980 1,700 +0.53(+8.22%)
Feb 17, 2016 7.240 7.240 6.450 6.450 3,530 -0.79(-10.91%)
Feb 16, 2016 7.240 7.240 7.240 7.240 853 -0.01(-0.14%)
Feb 12, 2016 7.040 7.250 7.250 7.250 7,000 +0.25(+3.57%)
Feb 11, 2016 6.454 7.500 6.450 7.000 7,094 +0.04(+0.58%)
Feb 09, 2016 7.250 6.960 6.960 6.960 1 +0.06(+0.84%)
Feb 08, 2016 6.902 6.902 6.902 6.902 373 -0.60(-7.97%)
Feb 03, 2016 7.540 7.500 7.500 7.500 700 -0.20(-2.60%)
Feb 02, 2016 7.850 7.850 7.400 7.700 5,828 -0.11(-1.41%)
Feb 01, 2016 7.120 7.850 7.120 7.810 5,011 +0.31(+4.13%)
Jan 29, 2016 7.240 8.020 7.126 7.500 6,763 +0.66(+9.65%)
Jan 28, 2016 6.250 6.919 6.250 6.840 24,316 +0.61(+9.79%)
Jan 27, 2016 6.014 6.230 6.014 6.230 628 +0.04(+0.65%)
Jan 26, 2016 6.190 6.190 6.190 6.190 1,546 +0.09(+1.48%)
Jan 25, 2016 6.220 6.220 6.100 6.100 4,467 +0.03(+0.49%)
Jan 22, 2016 6.200 6.250 5.930 6.070 5,318 -0.18(-2.88%)
Jan 21, 2016 6.250 6.250 6.250 6.250 551 +0.15(+2.46%)
Jan 20, 2016 6.033 6.107 6.000 6.100 2,587 -0.10(-1.61%)
Jan 19, 2016 6.246 6.246 6.200 6.200 303 -0.18(-2.82%)
Jan 15, 2016 6.320 6.380 6.380 6.380 7,300 -0.07(-1.09%)
Jan 14, 2016 6.320 6.700 6.320 6.450 1,036 +0.05(+0.78%)
Jan 13, 2016 7.020 7.020 6.400 6.400 5,613 +0.04(+0.63%)
Jan 12, 2016 6.590 6.610 6.300 6.360 7,104 -0.35(-5.22%)
Jan 11, 2016 6.580 6.750 6.580 6.710 5,212 -0.28(-3.98%)
Jan 07, 2016 6.870 6.988 6.988 6.988 1,700 -0.08(-1.16%)
Jan 06, 2016 6.940 7.300 6.832 7.070 6,072 +0.34(+5.05%)
Jan 05, 2016 7.015 7.015 6.720 6.730 1,400 -0.23(-3.31%)
Jan 04, 2016 7.610 7.610 6.757 6.960 1,830 -0.62(-8.17%)
Dec 31, 2015 7.450 7.580 7.580 7.580 16,900 +0.16(+2.16%)
Dec 30, 2015 7.200 7.420 7.200 7.420 2,601 +0.23(+3.22%)
Dec 29, 2015 7.188 7.188 7.188 7.188 460 -0.03(-0.44%)
Dec 28, 2015 7.140 7.600 7.090 7.220 2,003 +0.07(+0.98%)
Dec 24, 2015 6.870 7.150 7.150 7.150 5,100 +0.30(+4.36%)
Dec 23, 2015 7.109 7.261 6.851 6.851 4,402 -0.15(-2.18%)
Dec 22, 2015 6.300 7.004 6.130 7.004 4,994 +0.50(+7.75%)
Dec 21, 2015 6.690 6.960 6.500 6.500 8,820 -0.20(-2.99%)
Dec 18, 2015 6.690 7.050 6.370 6.700 13,152 +0.16(+2.45%)
Dec 17, 2015 6.280 6.940 6.280 6.540 10,652 +0.01(+0.15%)
Dec 16, 2015 6.950 6.950 6.500 6.530 9,186 -0.55(-7.77%)
Dec 15, 2015 7.050 7.080 6.997 7.080 710 +0.16(+2.31%)
Dec 14, 2015 7.610 7.610 6.600 6.920 15,653 -0.68(-8.95%)
Dec 11, 2015 7.600 7.700 7.600 7.600 2,520 -0.05(-0.65%)
Dec 10, 2015 7.610 7.700 7.520 7.650 976 +0.15(+2.00%)
Dec 09, 2015 7.700 7.700 7.500 7.500 3,414 +0.03(+0.34%)
Dec 08, 2015 7.490 7.490 7.474 7.474 830 +0.08(+1.14%)
Dec 07, 2015 7.390 7.390 7.390 7.390 380 -0.26(-3.40%)
Dec 04, 2015 7.680 7.680 7.650 7.650 331 +0.25(+3.38%)
Dec 03, 2015 7.500 7.500 7.370 7.400 1,915 -0.10(-1.33%)
Dec 02, 2015 7.680 7.700 7.500 7.500 6,735 +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.