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 (%)
Jun 30, 2015 7.070 7.391 7.030 7.320 15,237 +0.24(+3.39%)
Jun 29, 2015 7.360 7.360 7.030 7.080 7,661 -0.30(-4.02%)
Jun 26, 2015 7.610 7.610 7.377 7.377 1,271 -0.21(-2.81%)
Jun 25, 2015 7.600 7.680 7.400 7.590 2,094 +0.29(+3.97%)
Jun 24, 2015 7.300 7.720 7.300 7.300 1,768 -0.05(-0.68%)
Jun 23, 2015 7.390 7.390 7.250 7.350 3,078 +0.04(+0.55%)
Jun 22, 2015 7.270 7.500 7.250 7.310 11,235 +0.02(+0.27%)
Jun 19, 2015 7.180 7.370 7.160 7.290 3,653 -0.18(-2.41%)
Jun 18, 2015 7.500 7.692 7.470 7.470 6,418 -0.03(-0.40%)
Jun 17, 2015 7.520 7.520 7.500 7.500 5,223 -0.10(-1.32%)
Jun 16, 2015 7.950 7.950 7.500 7.600 31,720 -0.08(-0.98%)
Jun 15, 2015 7.700 7.700 7.670 7.675 1,976 -0.12(-1.48%)
Jun 12, 2015 7.660 7.800 7.640 7.790 2,200 +0.15(+1.96%)
Jun 11, 2015 7.740 7.750 7.610 7.640 2,876 -0.14(-1.80%)
Jun 10, 2015 7.600 7.780 7.530 7.780 709 -0.01(-0.13%)
Jun 09, 2015 7.559 7.800 7.551 7.790 2,596 -0.01(-0.13%)
Jun 08, 2015 7.900 7.900 7.590 7.800 12,030 +0.40(+5.41%)
Jun 05, 2015 7.750 7.750 7.370 7.400 11,889 -0.30(-3.90%)
Jun 04, 2015 7.700 7.700 7.700 7.700 465 +0.11(+1.45%)
Jun 03, 2015 7.640 7.640 7.590 7.590 494 +0.05(+0.66%)
Jun 02, 2015 7.665 8.150 7.510 7.540 14,428 -0.28(-3.58%)
Jun 01, 2015 7.950 7.950 7.700 7.820 7,303 -0.13(-1.64%)
May 29, 2015 7.500 7.950 7.500 7.950 1,885 +0.21(+2.71%)
May 28, 2015 7.600 7.740 7.540 7.740 645 -0.01(-0.13%)
May 27, 2015 7.510 7.980 7.500 7.750 12,433 +0.17(+2.24%)
May 26, 2015 7.510 7.600 7.475 7.580 17,013 +0.04(+0.53%)
May 22, 2015 7.450 7.540 7.540 7.540 1,500 +0.12(+1.62%)
May 21, 2015 7.430 7.430 7.420 7.420 1,300 +0.01(+0.13%)
May 20, 2015 7.410 7.410 7.400 7.410 1,029 -0.07(-0.94%)
May 19, 2015 7.230 7.530 7.230 7.480 2,913 +0.25(+3.46%)
May 18, 2015 7.350 7.460 7.160 7.230 5,850 -0.23(-3.08%)
May 15, 2015 7.110 7.460 7.110 7.460 2,026 -0.01(-0.13%)
May 14, 2015 7.400 7.490 7.400 7.470 1,399 -0.05(-0.66%)
May 13, 2015 7.510 7.550 7.500 7.520 8,335 -0.02(-0.27%)
May 12, 2015 7.530 7.570 7.500 7.540 23,678 -0.01(-0.13%)
May 11, 2015 7.500 7.590 7.500 7.550 14,298 +0.04(+0.53%)
May 08, 2015 7.720 7.720 7.400 7.510 14,171 -0.21(-2.72%)
May 06, 2015 7.770 7.720 7.720 7.720 600 -0.05(-0.64%)
May 05, 2015 7.750 7.840 7.710 7.770 7,138 +0.02(+0.26%)
May 04, 2015 7.820 7.820 7.700 7.750 5,762 -0.10(-1.27%)
May 01, 2015 7.660 7.850 7.660 7.850 3,781 +0.11(+1.42%)
Apr 30, 2015 7.680 7.770 7.650 7.740 3,537 +0.09(+1.18%)
Apr 29, 2015 7.498 7.690 7.460 7.650 7,003 +0.00(+0.00%)
Apr 28, 2015 7.620 7.818 7.620 7.650 11,860 -0.25(-3.16%)
Apr 27, 2015 7.980 7.980 7.430 7.900 9,986 -0.06(-0.76%)
Apr 24, 2015 7.530 7.960 7.150 7.960 65,573 +0.03(+0.38%)
Apr 23, 2015 7.851 7.937 7.800 7.930 6,078 +0.09(+1.15%)
Apr 22, 2015 8.080 8.090 7.840 7.840 5,371 +0.03(+0.40%)
Apr 21, 2015 7.800 7.809 7.800 7.809 700 +0.01(+0.12%)
Apr 20, 2015 7.750 7.840 7.750 7.800 1,129 +0.11(+1.43%)
Apr 17, 2015 7.539 7.750 7.539 7.690 6,915 -0.07(-0.90%)
Apr 16, 2015 7.530 8.020 7.510 7.760 6,771 +0.01(+0.13%)
Apr 15, 2015 7.750 7.869 7.670 7.750 5,171 -0.01(-0.13%)
Apr 14, 2015 7.870 8.090 7.760 7.760 7,394 -0.05(-0.64%)
Apr 13, 2015 7.780 7.970 7.780 7.810 6,584 -0.10(-1.26%)
Apr 10, 2015 7.900 8.010 7.900 7.910 3,777 -0.09(-1.12%)
Apr 09, 2015 7.940 8.060 7.940 8.000 4,688 +0.00(+0.00%)
Apr 08, 2015 7.850 8.161 7.200 8.000 16,228 -0.15(-1.84%)
Apr 07, 2015 8.080 8.150 7.970 8.150 2,266 +0.22(+2.77%)
Apr 06, 2015 7.900 8.130 7.900 7.930 8,484 -0.02(-0.25%)
Apr 02, 2015 8.120 7.950 7.950 7.950 3,300 +0.05(+0.63%)
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.