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 (%)
Jul 29, 2016 5.250 5.380 5.050 5.380 5,397 +0.16(+3.07%)
Jul 28, 2016 4.998 5.220 4.850 5.220 14,719 +0.19(+3.78%)
Jul 27, 2016 4.710 5.110 4.710 5.030 10,179 +0.42(+9.11%)
Jul 26, 2016 4.540 4.680 4.540 4.610 4,407 +0.03(+0.66%)
Jul 25, 2016 4.580 4.750 4.580 4.580 6,457 -0.22(-4.68%)
Jul 22, 2016 4.970 4.970 4.690 4.805 6,701 -0.08(-1.54%)
Jul 21, 2016 4.610 5.170 4.610 4.880 15,510 +0.30(+6.55%)
Jul 20, 2016 4.350 4.760 4.350 4.580 52,044 +0.25(+5.77%)
Jul 19, 2016 4.190 4.441 4.190 4.330 6,746 +0.15(+3.59%)
Jul 18, 2016 4.290 4.340 4.170 4.180 1,679 -0.07(-1.65%)
Jul 15, 2016 4.290 4.430 4.250 4.250 10,224 -0.03(-0.70%)
Jul 14, 2016 4.210 4.440 4.210 4.280 26,964 +0.07(+1.54%)
Jul 13, 2016 4.350 4.350 4.120 4.215 32,139 -0.04(-1.06%)
Jul 12, 2016 4.250 4.388 4.250 4.260 26,974 +0.03(+0.71%)
Jul 11, 2016 4.400 4.470 4.230 4.230 15,814 -0.19(-4.30%)
Jul 08, 2016 4.500 4.510 4.350 4.420 7,106 -0.03(-0.67%)
Jul 07, 2016 4.508 4.590 4.350 4.450 25,906 -0.11(-2.41%)
Jul 05, 2016 4.820 4.830 4.500 4.560 53,903 -0.33(-6.75%)
Jul 01, 2016 5.200 4.890 4.890 4.890 165,200 -0.45(-8.43%)
Jun 30, 2016 5.350 5.400 5.310 5.340 18,542 -0.01(-0.19%)
Jun 29, 2016 5.454 5.454 5.250 5.350 3,637 +0.01(+0.19%)
Jun 28, 2016 5.500 5.500 5.340 5.340 28,037 -0.16(-2.91%)
Jun 27, 2016 5.530 5.530 5.300 5.500 12,190 -0.07(-1.26%)
Jun 24, 2016 5.343 5.570 5.310 5.570 8,571 +0.00(+0.00%)
Jun 23, 2016 5.550 5.640 5.550 5.570 4,041 -0.03(-0.54%)
Jun 22, 2016 5.503 5.600 5.500 5.600 9,137 +0.09(+1.63%)
Jun 21, 2016 5.620 5.728 5.500 5.510 8,992 -0.11(-1.96%)
Jun 20, 2016 5.574 5.620 5.550 5.620 3,374 +0.04(+0.72%)
Jun 17, 2016 5.450 5.580 5.350 5.580 14,166 +0.19(+3.53%)
Jun 16, 2016 5.300 5.390 5.300 5.390 15,747 +0.09(+1.70%)
Jun 15, 2016 5.300 5.400 5.300 5.300 32,066 +0.04(+0.76%)
Jun 14, 2016 5.300 5.375 5.260 5.260 5,755 +0.01(+0.19%)
Jun 13, 2016 5.370 5.370 5.250 5.250 8,489 -0.13(-2.42%)
Jun 10, 2016 5.350 5.380 5.336 5.380 1,552 +0.03(+0.56%)
Jun 09, 2016 5.350 5.400 5.330 5.350 6,668 +0.08(+1.52%)
Jun 08, 2016 5.290 5.400 5.250 5.270 5,921 +0.02(+0.38%)
Jun 07, 2016 5.287 5.385 5.260 5.250 6,609 -0.01(-0.19%)
Jun 06, 2016 5.290 5.470 5.260 5.260 1,442 +0.00(+0.00%)
Jun 03, 2016 5.550 5.685 5.260 5.260 20,840 -0.24(-4.36%)
Jun 02, 2016 5.470 5.640 5.470 5.500 23,633 +0.03(+0.55%)
Jun 01, 2016 5.756 5.756 5.450 5.470 14,696 +0.07(+1.30%)
May 31, 2016 5.418 5.730 5.360 5.400 31,449 +0.00(+0.00%)
May 27, 2016 5.430 5.400 5.400 5.400 25,600 +0.00(+0.00%)
May 26, 2016 5.430 5.430 5.360 5.400 1,883 +0.00(+0.00%)
May 25, 2016 5.350 5.450 5.350 5.400 10,457 +0.01(+0.19%)
May 24, 2016 5.370 5.410 5.370 5.390 5,651 -0.01(-0.19%)
May 23, 2016 5.319 5.400 5.300 5.400 32,833 +0.15(+2.86%)
May 20, 2016 5.250 5.250 5.250 5.250 159 -0.04(-0.76%)
May 19, 2016 5.350 5.350 5.250 5.290 18,132 -0.08(-1.51%)
May 18, 2016 5.313 5.470 5.290 5.371 25,040 +0.07(+1.34%)
May 17, 2016 5.270 5.470 5.270 5.300 7,285 -0.05(-0.93%)
May 16, 2016 5.480 5.480 5.350 5.350 1,265 +0.06(+1.13%)
May 13, 2016 5.360 5.500 5.250 5.290 68,942 -0.20(-3.64%)
May 12, 2016 5.600 5.600 5.490 5.490 2,250 -0.26(-4.52%)
May 09, 2016 6.080 5.750 5.750 5.750 50 +0.06(+1.05%)
May 06, 2016 5.550 6.290 5.450 5.690 14,718 +0.09(+1.61%)
May 05, 2016 5.530 5.650 5.500 5.600 7,648 -0.24(-4.11%)
May 04, 2016 6.000 6.000 5.500 5.840 10,857 +0.27(+4.85%)
May 03, 2016 5.650 5.650 5.560 5.570 1,851 -0.18(-3.13%)
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.