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 (%)
Nov 29, 2013 3.930 4.100 3.930 4.010 0 +0.07(+1.78%)
Nov 27, 2013 3.930 3.940 3.910 3.940 0 +0.00(+0.00%)
Nov 26, 2013 3.940 3.940 3.940 3.940 0 -0.08(-1.99%)
Nov 25, 2013 4.100 4.100 4.020 4.020 0 -0.08(-1.95%)
Nov 22, 2013 4.070 4.160 4.070 4.100 0 +0.10(+2.50%)
Nov 21, 2013 4.150 4.150 3.980 4.000 0 -0.06(-1.50%)
Nov 20, 2013 4.200 4.200 4.061 4.061 0 -0.29(-6.64%)
Nov 18, 2013 4.260 4.350 4.350 4.350 800 +0.09(+2.11%)
Nov 15, 2013 4.600 4.600 4.260 4.260 0 +0.06(+1.43%)
Nov 14, 2013 4.210 4.240 4.199 4.200 0 +0.04(+0.96%)
Nov 12, 2013 4.100 4.210 4.100 4.160 0 +0.05(+1.21%)
Nov 11, 2013 4.110 4.130 4.110 4.110 0 -0.09(-2.14%)
Nov 08, 2013 4.180 4.200 4.180 4.200 0 +0.09(+2.16%)
Nov 07, 2013 4.111 4.111 4.111 4.111 0 +0.00(+0.02%)
Nov 06, 2013 4.110 4.110 4.110 4.110 0 -0.09(-2.14%)
Nov 05, 2013 4.350 4.360 4.184 4.200 0 -0.16(-3.67%)
Nov 04, 2013 4.360 4.400 4.310 4.360 0 -0.14(-3.11%)
Nov 01, 2013 4.490 4.550 4.250 4.500 0 +0.01(+0.17%)
Oct 30, 2013 4.440 4.492 4.492 4.492 900 +0.01(+0.28%)
Oct 28, 2013 4.410 4.480 4.480 4.480 1,100 +0.04(+0.90%)
Oct 25, 2013 4.250 4.440 4.250 4.440 0 +0.09(+2.07%)
Oct 24, 2013 4.370 4.410 4.160 4.350 0 -0.12(-2.68%)
Oct 23, 2013 4.250 4.470 4.250 4.470 0 +0.33(+7.97%)
Oct 22, 2013 4.310 4.320 4.140 4.140 0 -0.17(-3.94%)
Oct 21, 2013 4.350 4.460 4.240 4.310 0 -0.04(-0.92%)
Oct 18, 2013 4.230 4.350 4.230 4.350 100 +0.17(+4.00%)
Oct 16, 2013 4.350 4.183 4.183 4.183 700 +0.10(+2.52%)
Oct 15, 2013 4.540 4.540 3.881 4.080 0 -0.11(-2.63%)
Oct 14, 2013 4.170 4.190 4.140 4.190 0 -0.35(-7.71%)
Oct 11, 2013 4.590 4.600 4.190 4.540 0 +0.01(+0.22%)
Oct 10, 2013 4.540 4.540 4.530 4.530 0 +0.20(+4.62%)
Oct 09, 2013 4.350 4.350 4.330 4.330 0 -0.10(-2.26%)
Oct 08, 2013 4.430 4.430 4.430 4.430 0 +0.00(+0.00%)
Oct 07, 2013 4.440 4.550 4.430 4.430 0 +0.00(+0.00%)
Oct 04, 2013 4.470 4.550 4.300 4.430 0 -0.07(-1.56%)
Oct 03, 2013 4.150 4.500 4.100 4.500 0 +0.46(+11.39%)
Oct 02, 2013 4.030 4.150 3.950 4.040 0 +0.23(+6.04%)
Oct 01, 2013 3.930 3.949 3.810 3.810 0 -0.32(-7.75%)
Sep 27, 2013 3.470 4.700 3.440 4.130 0 +0.68(+19.71%)
Sep 26, 2013 3.270 3.550 3.010 3.450 0 +0.21(+6.48%)
Sep 25, 2013 3.210 3.240 3.190 3.240 0 +0.08(+2.53%)
Sep 24, 2013 3.420 3.420 3.120 3.160 0 -0.23(-6.78%)
Sep 20, 2013 3.080 3.390 3.390 3.390 15,200 +0.34(+11.08%)
Sep 19, 2013 3.151 3.151 3.010 3.052 0 -0.10(-3.12%)
Sep 18, 2013 3.150 3.150 3.150 3.150 0 +0.03(+0.96%)
Sep 17, 2013 3.230 3.230 3.100 3.120 0 -0.11(-3.41%)
Sep 16, 2013 3.290 3.439 3.100 3.230 0 -0.06(-1.82%)
Sep 13, 2013 3.350 3.350 3.290 3.290 0 -0.01(-0.30%)
Sep 12, 2013 3.580 3.580 3.300 3.300 0 -0.30(-8.33%)
Sep 09, 2013 3.740 3.600 3.600 3.600 7,000 -0.09(-2.44%)
Sep 06, 2013 3.720 3.970 3.690 3.690 0 -0.27(-6.82%)
Sep 05, 2013 3.944 3.960 3.750 3.960 0 +0.04(+1.02%)
Sep 04, 2013 3.820 3.920 3.690 3.920 0 +0.16(+4.26%)
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.