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 (%)
Apr 30, 2007 7.010 7.100 6.750 6.900 17,400 -0.10(-1.43%)
Apr 27, 2007 6.950 7.100 6.900 7.000 11,500 +0.15(+2.19%)
Apr 26, 2007 6.550 7.000 6.550 6.850 27,000 +0.26(+3.94%)
Apr 25, 2007 6.750 7.000 6.550 6.590 6,000 -0.01(-0.14%)
Apr 24, 2007 6.390 6.600 6.390 6.600 2,100 +0.26(+4.10%)
Apr 23, 2007 6.300 6.340 6.300 6.340 4,200 +0.01(+0.24%)
Apr 20, 2007 6.290 6.400 6.210 6.325 9,800 +0.04(+0.56%)
Apr 19, 2007 6.250 6.290 6.150 6.290 6,000 +0.04(+0.64%)
Apr 18, 2007 6.180 6.250 6.060 6.250 9,200 +0.07(+1.13%)
Apr 17, 2007 6.110 6.180 6.100 6.180 500 +0.06(+0.98%)
Apr 16, 2007 6.150 6.190 6.090 6.120 12,400 -0.01(-0.16%)
Apr 13, 2007 6.060 6.240 6.010 6.130 16,900 +0.03(+0.49%)
Apr 12, 2007 6.040 6.140 6.040 6.100 6,900 +0.10(+1.62%)
Apr 11, 2007 5.960 6.090 5.900 6.003 9,000 -0.05(-0.78%)
Apr 10, 2007 5.870 6.050 5.800 6.050 6,700 +0.19(+3.24%)
Apr 09, 2007 5.900 5.990 5.860 5.860 2,700 -0.10(-1.68%)
Apr 05, 2007 5.950 5.990 5.940 5.960 1,600 -0.09(-1.49%)
Apr 04, 2007 5.980 6.050 5.900 6.050 3,000 +0.06(+1.00%)
Apr 03, 2007 5.940 5.990 5.780 5.990 2,700 +0.05(+0.84%)
Apr 02, 2007 5.840 5.940 5.840 5.940 16,700 +0.04(+0.68%)
Mar 30, 2007 5.860 5.900 5.860 5.900 2,500 +0.04(+0.68%)
Mar 29, 2007 5.820 5.860 5.780 5.860 7,400 +0.05(+0.86%)
Mar 28, 2007 5.810 5.890 5.810 5.810 2,800 -0.07(-1.19%)
Mar 27, 2007 5.830 5.890 5.810 5.880 7,800 -0.01(-0.17%)
Mar 26, 2007 5.930 6.100 5.830 5.890 8,600 -0.04(-0.67%)
Mar 23, 2007 5.850 5.930 5.850 5.930 3,300 +0.11(+1.89%)
Mar 22, 2007 5.780 5.830 5.780 5.820 3,300 +0.02(+0.34%)
Mar 21, 2007 5.860 5.920 5.790 5.800 10,100 -0.11(-1.86%)
Mar 20, 2007 5.960 6.010 5.860 5.910 4,800 -0.03(-0.51%)
Mar 19, 2007 5.990 6.000 5.910 5.940 3,400 -0.05(-0.83%)
Mar 16, 2007 5.940 5.990 5.900 5.990 3,100 +0.05(+0.84%)
Mar 15, 2007 5.810 5.940 5.810 5.940 14,500 +0.17(+2.95%)
Mar 14, 2007 5.890 5.890 5.760 5.770 2,300 -0.12(-2.04%)
Mar 13, 2007 5.940 5.960 5.800 5.890 5,200 -0.06(-1.01%)
Mar 12, 2007 5.990 6.100 5.950 5.950 6,300 +0.00(+0.00%)
Mar 09, 2007 6.040 6.100 5.950 5.950 2,300 +0.03(+0.51%)
Mar 08, 2007 5.850 6.000 5.850 5.920 8,100 +0.02(+0.34%)
Mar 07, 2007 5.850 6.020 5.550 5.900 12,000 +0.06(+1.03%)
Mar 06, 2007 5.850 5.900 5.750 5.840 6,300 +0.05(+0.86%)
Mar 05, 2007 5.790 5.790 5.790 5.790 400 -0.02(-0.35%)
Mar 02, 2007 5.810 5.810 5.810 5.810 0 +0.00(+0.00%)
Mar 01, 2007 5.790 5.840 5.790 5.810 1,800 +0.02(+0.35%)
Feb 28, 2007 5.750 5.850 5.720 5.790 8,400 -0.06(-1.03%)
Feb 27, 2007 5.900 5.990 5.800 5.850 25,700 -0.20(-3.31%)
Feb 26, 2007 6.400 6.400 5.950 6.050 23,400 -0.28(-4.42%)
Feb 23, 2007 6.250 6.340 5.950 6.330 28,100 +0.08(+1.28%)
Feb 22, 2007 6.190 6.250 6.000 6.250 10,100 +0.20(+3.31%)
Feb 21, 2007 5.830 6.050 5.830 6.050 4,000 +0.21(+3.60%)
Feb 20, 2007 6.100 6.100 5.800 5.840 10,300 -0.25(-4.11%)
Feb 16, 2007 6.100 6.100 5.910 6.090 10,500 +0.17(+2.87%)
Feb 15, 2007 6.000 6.100 5.910 5.920 1,300 -0.09(-1.50%)
Feb 14, 2007 6.000 6.150 5.910 6.010 13,400 +0.01(+0.17%)
Feb 13, 2007 5.350 6.000 5.350 6.000 14,100 +0.58(+10.70%)
Feb 12, 2007 5.450 5.450 5.420 5.420 4,500 +0.02(+0.37%)
Feb 09, 2007 5.180 5.400 5.180 5.400 19,300 +0.20(+3.85%)
Feb 08, 2007 5.170 5.200 5.140 5.200 11,700 +0.04(+0.78%)
Feb 07, 2007 5.070 5.160 5.070 5.160 7,800 +0.09(+1.78%)
Feb 06, 2007 5.050 5.150 5.050 5.070 3,100 -0.02(-0.39%)
Feb 05, 2007 5.010 5.090 5.010 5.090 1,100 +0.10(+2.00%)
Feb 02, 2007 5.010 5.120 4.990 4.990 23,900 -0.11(-2.16%)
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.