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, 2017 8.350 8.350 7.790 8.175 3,029 +0.18(+2.19%)
Jun 29, 2017 7.750 8.275 7.750 8.000 6,905 +0.10(+1.27%)
Jun 28, 2017 7.750 8.000 7.650 7.900 8,465 -0.05(-0.63%)
Jun 27, 2017 7.950 8.000 7.650 7.950 1,721 -0.27(-3.34%)
Jun 26, 2017 8.350 8.700 8.000 8.225 19,252 -0.12(-1.50%)
Jun 23, 2017 6.600 8.500 6.400 8.350 27,323 +1.80(+27.48%)
Jun 22, 2017 7.050 7.050 6.050 6.550 14,139 -0.46(-6.50%)
Jun 21, 2017 7.043 7.043 7.005 7.005 557 -0.25(-3.38%)
Jun 20, 2017 7.750 7.750 7.200 7.250 8,173 -0.60(-7.64%)
Jun 19, 2017 7.750 7.850 7.750 7.850 1,109 +0.10(+1.29%)
Jun 16, 2017 7.750 7.900 7.750 7.750 2,653 -0.10(-1.27%)
Jun 15, 2017 8.100 8.100 7.750 7.850 5,520 -0.20(-2.48%)
Jun 14, 2017 8.050 8.050 8.050 8.050 132 +0.25(+3.21%)
Jun 13, 2017 7.950 8.037 7.750 7.800 8,364 +0.05(+0.65%)
Jun 12, 2017 7.600 7.911 7.600 7.750 12,416 +0.15(+1.97%)
Jun 09, 2017 7.750 7.750 7.550 7.600 7,566 -0.25(-3.18%)
Jun 08, 2017 7.862 7.862 7.850 7.850 978 +0.05(+0.64%)
Jun 07, 2017 8.300 8.300 7.750 7.800 1,031 -0.10(-1.27%)
Jun 06, 2017 8.050 8.050 7.900 7.900 2,974 -0.25(-3.13%)
Jun 05, 2017 8.550 8.750 8.155 8.155 5,860 +0.05(+0.68%)
Jun 01, 2017 8.100 8.100 8.100 84 -0.20(-2.41%)
May 31, 2017 8.350 8.400 8.000 8.300 20,329 -0.40(-4.60%)
May 30, 2017 7.995 8.700 7.850 8.700 3,648 +0.80(+10.13%)
May 26, 2017 7.900 8.000 7.900 7.900 8,370 -0.05(-0.63%)
May 25, 2017 7.755 7.950 7.750 7.950 7,640 +0.10(+1.27%)
May 24, 2017 7.850 8.850 7.800 7.850 16,239 +0.05(+0.64%)
May 23, 2017 7.650 7.800 7.650 7.800 13,600 +0.20(+2.63%)
May 22, 2017 7.600 7.730 7.500 7.600 31,080 -0.15(-1.94%)
May 19, 2017 7.625 7.950 7.600 7.750 2,205 +0.00(+0.00%)
May 18, 2017 8.050 8.050 7.564 7.750 29,578 +0.05(+0.65%)
May 17, 2017 7.550 7.850 7.550 7.700 35,522 -0.20(-2.53%)
May 16, 2017 8.150 8.150 7.845 7.900 14,107 -0.20(-2.47%)
May 15, 2017 8.600 8.600 7.950 8.100 42,770 -0.55(-6.36%)
May 12, 2017 8.700 8.734 8.600 8.650 6,118 -0.15(-1.70%)
May 11, 2017 8.750 8.800 8.700 8.800 2,519 -0.07(-0.83%)
May 10, 2017 8.773 8.874 8.750 8.874 2,557 -0.13(-1.40%)
May 09, 2017 8.900 9.000 8.700 9.000 4,251 +0.05(+0.56%)
May 08, 2017 8.950 9.000 8.690 8.950 10,745 -0.05(-0.56%)
May 05, 2017 8.950 9.000 8.900 9.000 5,082 +0.00(+0.00%)
May 04, 2017 8.800 9.000 8.800 9.000 10,054 +0.00(+0.00%)
May 03, 2017 9.025 9.100 9.000 9.000 3,972 -0.10(-1.10%)
May 02, 2017 9.000 9.100 8.900 9.100 10,238 +0.10(+1.11%)
May 01, 2017 8.900 9.125 8.697 9.000 9,871 +0.10(+1.12%)
Apr 28, 2017 8.641 8.900 8.600 8.900 18,008 +0.10(+1.14%)
Apr 27, 2017 8.950 8.970 8.600 8.800 10,762 -0.15(-1.68%)
Apr 26, 2017 9.400 9.650 8.950 8.950 21,295 -0.05(-0.56%)
Apr 25, 2017 9.150 9.200 8.800 9.000 32,041 -0.20(-2.17%)
Apr 24, 2017 9.600 9.600 9.150 9.200 18,716 -0.35(-3.66%)
Apr 21, 2017 9.500 9.650 9.450 9.550 11,683 -0.05(-0.52%)
Apr 20, 2017 9.450 9.600 9.350 9.600 20,754 +0.20(+2.13%)
Apr 19, 2017 9.150 9.450 9.150 9.400 24,995 +0.25(+2.73%)
Apr 18, 2017 9.104 9.250 9.050 9.150 8,114 -0.10(-1.08%)
Apr 17, 2017 9.400 9.600 9.150 9.250 20,545 +0.10(+1.09%)
Apr 13, 2017 9.150 9.500 8.850 9.150 58,001 +0.05(+0.55%)
Apr 12, 2017 8.950 9.150 8.850 9.100 54,960 +0.20(+2.25%)
Apr 11, 2017 8.300 8.950 8.250 8.900 23,833 +0.55(+6.59%)
Apr 10, 2017 8.400 8.800 8.300 8.350 9,310 -0.15(-1.76%)
Apr 07, 2017 8.309 8.900 8.200 8.500 3,436 +0.10(+1.19%)
Apr 06, 2017 8.602 8.602 8.255 8.400 17,177 -0.05(-0.59%)
Apr 05, 2017 8.825 8.900 8.450 8.450 13,577 -0.20(-2.31%)
Apr 04, 2017 8.900 8.950 8.650 8.650 4,120 -0.25(-2.81%)
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.