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 (%)
Jan 31, 2017 6.850 7.100 6.800 7.000 14,060 +0.10(+1.45%)
Jan 30, 2017 6.950 7.050 6.900 6.900 27,865 -0.05(-0.72%)
Jan 27, 2017 6.850 7.100 6.850 6.950 25,340 -0.25(-3.47%)
Jan 26, 2017 7.200 7.200 7.146 7.200 11,189 +0.05(+0.70%)
Jan 25, 2017 7.350 7.350 7.029 7.150 32,629 -0.24(-3.31%)
Jan 24, 2017 7.486 7.486 6.900 7.395 19,123 +0.14(+2.00%)
Jan 23, 2017 7.350 7.400 7.250 7.250 16,337 -0.10(-1.36%)
Jan 20, 2017 7.700 7.900 7.350 7.350 28,805 -0.10(-1.34%)
Jan 19, 2017 7.400 7.550 7.400 7.450 36,130 +0.00(+0.00%)
Jan 18, 2017 7.400 7.450 7.350 7.450 19,190 +0.05(+0.68%)
Jan 17, 2017 7.450 7.450 7.300 7.400 14,652 -0.05(-0.67%)
Jan 13, 2017 7.450 7.450 7.450 0 +0.60(+8.76%)
Jan 12, 2017 6.805 6.950 6.800 6.850 6,090 +0.00(+0.00%)
Jan 11, 2017 6.821 6.875 6.821 6.850 1,442 +0.00(+0.00%)
Jan 10, 2017 6.800 6.900 6.800 6.850 3,027 -0.10(-1.44%)
Jan 09, 2017 6.700 6.950 6.700 6.950 22,022 +0.35(+5.30%)
Jan 06, 2017 6.600 6.950 6.550 6.600 63,108 +0.00(+0.00%)
Jan 05, 2017 6.550 6.700 6.550 6.600 1,311 +0.05(+0.76%)
Jan 04, 2017 6.650 6.750 6.550 6.550 9,356 -0.15(-2.24%)
Jan 03, 2017 6.700 6.700 6.500 6.700 14,504 -0.20(-2.90%)
Dec 30, 2016 6.900 6.900 6.900 0 +0.20(+2.99%)
Dec 29, 2016 6.750 6.805 6.650 6.700 11,229 -0.10(-1.47%)
Dec 28, 2016 6.900 6.946 6.800 6.800 29,084 -0.05(-0.73%)
Dec 27, 2016 6.800 6.850 6.700 6.850 19,023 +0.10(+1.48%)
Dec 23, 2016 6.750 6.750 6.750 0 +0.00(+0.00%)
Dec 22, 2016 6.650 6.750 6.630 6.750 5,155 +0.10(+1.50%)
Dec 21, 2016 6.600 6.750 6.550 6.650 14,410 -0.05(-0.75%)
Dec 20, 2016 6.625 6.700 6.600 6.700 7,218 +0.05(+0.75%)
Dec 19, 2016 6.650 6.650 6.612 6.650 7,164 +0.00(+0.00%)
Dec 16, 2016 6.650 6.700 6.605 6.650 9,042 +0.05(+0.76%)
Dec 15, 2016 6.650 6.650 6.565 6.600 2,326 +0.00(+0.00%)
Dec 14, 2016 6.550 6.600 6.525 6.600 11,145 +0.10(+1.54%)
Dec 13, 2016 6.565 6.565 6.500 6.500 5,965 -0.10(-1.52%)
Dec 12, 2016 6.600 6.650 6.550 6.600 3,351 +0.10(+1.54%)
Dec 09, 2016 6.450 6.595 6.450 6.500 7,310 +0.00(+0.00%)
Dec 08, 2016 6.350 6.600 6.300 6.500 20,978 +0.05(+0.78%)
Dec 07, 2016 6.500 6.500 6.250 6.450 5,363 +0.05(+0.78%)
Dec 06, 2016 6.550 6.550 6.206 6.400 8,336 +0.00(+0.00%)
Dec 05, 2016 6.200 6.450 5.950 6.400 3,609 +0.10(+1.59%)
Dec 02, 2016 6.000 6.300 5.900 6.300 16,005 +0.30(+5.00%)
Dec 01, 2016 6.100 6.250 6.000 6.000 30,151 -0.30(-4.76%)
Nov 30, 2016 6.450 6.600 6.250 6.300 45,080 +0.00(+0.00%)
Nov 29, 2016 6.100 6.350 6.100 6.300 21,133 +0.15(+2.44%)
Nov 28, 2016 6.200 6.200 6.000 6.150 30,765 +0.10(+1.65%)
Nov 25, 2016 6.400 6.600 6.000 6.050 20,837 -0.10(-1.63%)
Nov 23, 2016 6.150 6.150 6.150 0 -0.30(-4.65%)
Nov 22, 2016 6.550 6.610 6.400 6.450 48,046 -0.05(-0.77%)
Nov 21, 2016 6.500 6.650 6.500 6.500 61,090 +0.00(+0.00%)
Nov 18, 2016 5.900 6.500 5.900 6.500 102,586 +0.50(+8.33%)
Nov 17, 2016 6.000 6.000 5.800 6.000 1,705 +0.00(+0.00%)
Nov 16, 2016 5.900 6.400 5.900 6.000 14,198 +0.10(+1.69%)
Nov 15, 2016 5.400 5.900 5.392 5.900 56,540 +0.05(+0.85%)
Nov 14, 2016 6.000 6.000 5.659 5.850 13,122 -0.20(-3.31%)
Nov 11, 2016 6.050 6.050 6.050 6.050 454 -0.11(-1.79%)
Nov 10, 2016 6.150 6.150 6.150 6.160 1,549 +0.01(+0.16%)
Nov 09, 2016 6.100 6.245 6.050 6.150 2,873 -0.20(-3.15%)
Nov 08, 2016 6.350 6.356 6.157 6.350 4,503 +0.55(+9.48%)
Nov 07, 2016 5.759 5.800 5.759 5.800 3,585 -0.05(-0.85%)
Nov 04, 2016 5.600 5.950 5.600 5.850 7,916 +0.30(+5.41%)
Nov 03, 2016 5.550 5.650 5.500 5.550 15,154 +0.00(+0.00%)
Nov 02, 2016 5.563 5.650 5.550 5.550 11,601 -0.15(-2.63%)
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.