Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intricon Corp (NQ: IIN )

N/A 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 (%)
Oct 29, 2010 4.300 4.588 4.300 4.300 1,400 -0.05(-1.15%)
Oct 28, 2010 4.350 4.350 4.350 4.350 9,499 +0.05(+1.16%)
Oct 27, 2010 4.350 4.350 4.300 4.300 4,850 -0.06(-1.38%)
Oct 25, 2010 4.390 4.500 4.360 4.360 1,300 +0.05(+1.16%)
Oct 22, 2010 4.350 4.350 4.310 4.310 2,200 -0.04(-0.92%)
Oct 21, 2010 4.300 4.350 4.300 4.350 4,617 +0.09(+2.11%)
Oct 20, 2010 4.350 4.350 4.260 4.260 1,100 +0.01(+0.24%)
Oct 19, 2010 4.260 4.350 4.250 4.250 2,150 +0.00(+0.00%)
Oct 15, 2010 4.340 4.250 4.250 4.250 3,100 -0.10(-2.30%)
Oct 14, 2010 4.340 4.350 4.340 4.350 4,118 +0.03(+0.69%)
Oct 13, 2010 4.250 4.390 4.250 4.320 4,467 +0.11(+2.49%)
Oct 12, 2010 4.180 4.215 4.180 4.215 2,100 +0.04(+0.84%)
Oct 08, 2010 4.180 4.180 4.180 4.180 400 +0.00(+0.00%)
Oct 07, 2010 4.180 4.180 4.180 4.180 1,862 -0.15(-3.46%)
Oct 06, 2010 4.180 4.340 4.020 4.330 4,809 -0.07(-1.59%)
Oct 05, 2010 4.400 4.440 4.400 4.400 300 +0.28(+6.80%)
Oct 04, 2010 4.155 4.155 4.120 4.120 1,200 -0.04(-0.87%)
Sep 30, 2010 4.060 4.156 4.156 4.156 800 -0.02(-0.57%)
Sep 29, 2010 4.180 4.180 4.180 4.180 838 +0.00(+0.00%)
Sep 28, 2010 4.200 4.200 4.180 4.180 4,450 -0.04(-0.83%)
Sep 23, 2010 4.100 4.215 4.215 4.215 2,900 +0.02(+0.60%)
Sep 22, 2010 4.180 4.210 4.110 4.190 6,100 -0.01(-0.24%)
Sep 17, 2010 4.420 4.200 4.200 4.200 2,100 -0.01(-0.24%)
Sep 15, 2010 4.420 4.420 4.210 4.210 3,525 -0.08(-1.98%)
Sep 14, 2010 4.180 4.420 4.180 4.295 10,952 +0.09(+2.26%)
Sep 13, 2010 4.060 4.200 3.970 4.200 2,651 +0.20(+5.00%)
Sep 10, 2010 3.780 4.000 3.780 4.000 2,598 +0.22(+5.82%)
Sep 09, 2010 3.620 3.780 3.620 3.780 6,861 -0.11(-2.83%)
Sep 08, 2010 4.020 4.020 3.890 3.890 4,000 -0.18(-4.42%)
Sep 07, 2010 4.020 4.070 4.020 4.070 1,000 +0.13(+3.30%)
Sep 02, 2010 3.990 3.940 3.940 3.940 1,600 +0.00(+0.00%)
Aug 31, 2010 3.900 3.940 3.940 3.940 6,300 +0.09(+2.34%)
Aug 27, 2010 3.900 3.850 3.850 3.850 5,200 -0.05(-1.28%)
Aug 26, 2010 3.800 3.900 3.800 3.900 1,100 -0.14(-3.46%)
Aug 25, 2010 3.650 4.040 3.510 4.040 7,178 +0.16(+4.12%)
Aug 24, 2010 3.960 3.960 3.870 3.880 1,274 -0.08(-2.02%)
Aug 23, 2010 3.810 4.080 3.800 3.960 3,552 +0.06(+1.54%)
Aug 20, 2010 4.450 4.450 3.900 3.900 3,465 +0.15(+4.00%)
Aug 19, 2010 3.940 3.940 3.750 3.750 7,219 -0.20(-5.06%)
Aug 18, 2010 3.980 4.000 3.950 3.950 13,219 -0.09(-2.23%)
Aug 17, 2010 4.040 4.040 4.040 4.040 2,000 -0.01(-0.25%)
Aug 16, 2010 4.020 4.270 3.970 4.050 5,037 +0.05(+1.25%)
Aug 13, 2010 4.070 4.340 3.970 4.000 7,152 -0.04(-0.99%)
Aug 12, 2010 4.100 4.100 4.040 4.040 5,920 +0.00(+0.00%)
Aug 11, 2010 4.250 4.490 3.950 4.040 9,404 -0.46(-10.22%)
Aug 10, 2010 4.620 4.620 4.500 4.500 3,000 -0.20(-4.26%)
Aug 09, 2010 4.690 4.700 4.690 4.700 5,022 -0.18(-3.69%)
Aug 06, 2010 4.800 5.030 4.790 4.880 6,001 -0.06(-1.21%)
Aug 05, 2010 4.990 5.000 4.940 4.940 1,096 -0.25(-4.82%)
Aug 04, 2010 4.950 5.239 4.900 5.190 1,760 +0.20(+4.01%)
Aug 03, 2010 5.110 5.120 4.990 4.990 1,891 -0.27(-5.22%)
Aug 02, 2010 5.290 5.545 4.870 5.265 21,583 -0.03(-0.47%)
Jul 30, 2010 5.700 5.795 5.290 5.290 4,700 -0.51(-8.79%)
Jul 29, 2010 5.800 6.000 5.800 5.800 3,020 -0.15(-2.52%)
Jul 28, 2010 6.010 6.010 5.840 5.950 900 -0.23(-3.72%)
Jul 27, 2010 5.970 6.180 5.200 6.180 19,028 +0.14(+2.32%)
Jul 26, 2010 5.990 6.300 5.950 6.040 1,500 +0.10(+1.69%)
Jul 23, 2010 6.265 6.300 5.830 5.940 3,316 -0.21(-3.42%)
Jul 22, 2010 6.190 6.190 6.150 6.150 6,500 +0.04(+0.65%)
Jul 21, 2010 6.000 6.200 6.000 6.110 5,184 +0.11(+1.83%)
Jul 20, 2010 5.950 6.000 5.950 6.000 4,400 +0.05(+0.84%)
Jul 19, 2010 5.770 5.990 5.770 5.950 2,199 +0.18(+3.12%)
Jul 16, 2010 5.750 5.970 5.750 5.770 4,661 -0.01(-0.09%)
Jul 15, 2010 5.775 5.775 5.775 5.775 130 -0.12(-2.12%)
Jul 14, 2010 5.950 5.950 5.900 5.900 3,740 +0.00(+0.00%)
Jul 13, 2010 5.650 6.000 5.650 5.900 8,187 +0.43(+7.86%)
Jul 12, 2010 5.290 5.470 5.290 5.470 2,000 -0.13(-2.32%)
Jul 09, 2010 5.480 5.650 5.480 5.600 1,800 +0.05(+0.90%)
Jul 08, 2010 5.550 5.550 5.545 5.550 1,050 -0.10(-1.77%)
Jul 07, 2010 5.620 5.650 5.620 5.650 1,836 +0.38(+7.21%)
Jul 06, 2010 5.290 5.290 5.270 5.270 1,415 +0.27(+5.40%)
Jul 02, 2010 5.380 5.380 5.000 5.000 2,675 -0.35(-6.54%)
Jun 29, 2010 5.530 5.350 5.350 5.350 2,600 -0.34(-5.97%)
Jun 25, 2010 5.430 5.690 5.380 5.690 5,443 +0.44(+8.38%)
Jun 23, 2010 5.250 5.250 5.250 5.250 2,000 -0.01(-0.19%)
Jun 22, 2010 5.005 5.260 5.005 5.260 2,000 +0.29(+5.84%)
Jun 21, 2010 4.990 5.000 4.860 4.970 1,300 +0.06(+1.22%)
Jun 18, 2010 4.870 4.910 4.540 4.910 679 +0.23(+4.91%)
Jun 17, 2010 4.900 4.950 4.680 4.680 3,770 +0.00(+0.00%)
Jun 16, 2010 4.780 5.000 4.680 4.680 3,002 +0.13(+2.86%)
Jun 15, 2010 4.470 4.600 4.470 4.550 6,005 -0.09(-1.94%)
Jun 11, 2010 4.630 4.640 4.640 4.640 1,000 +0.17(+3.80%)
Jun 10, 2010 4.470 4.540 4.470 4.470 300 +0.00(+0.00%)
Jun 09, 2010 5.070 5.070 4.470 4.470 3,357 -0.15(-3.14%)
Jun 07, 2010 4.615 4.615 4.615 4.615 0 +0.11(+2.33%)
Jun 04, 2010 4.700 4.700 4.510 4.510 1,200 -0.44(-8.89%)
Jun 03, 2010 4.950 4.970 4.950 4.950 3,100 +0.07(+1.43%)
Jun 02, 2010 4.450 4.880 4.450 4.880 1,351 +0.56(+12.96%)
May 27, 2010 4.350 4.320 4.320 4.320 1,300 +0.07(+1.65%)
May 26, 2010 4.675 4.700 4.230 4.250 1,500 -0.32(-6.92%)
May 25, 2010 4.210 4.566 4.210 4.566 500 +0.27(+6.19%)
May 24, 2010 4.410 4.410 4.300 4.300 1,851 -0.12(-2.71%)
May 21, 2010 4.500 4.500 4.310 4.420 8,596 -0.13(-2.86%)
May 20, 2010 4.450 4.820 4.150 4.550 4,002 -0.18(-3.81%)
May 19, 2010 4.480 5.140 4.480 4.730 3,500 +0.15(+3.16%)
May 18, 2010 5.590 5.610 4.330 4.585 33,831 -0.99(-17.68%)
May 17, 2010 5.730 5.840 5.510 5.570 2,381 -0.27(-4.62%)
May 14, 2010 5.800 5.840 5.400 5.840 19,795 -0.11(-1.77%)
May 13, 2010 5.740 6.120 5.600 5.945 11,429 +0.21(+3.57%)
May 12, 2010 4.720 5.740 4.550 5.740 35,745 +1.08(+23.18%)
May 11, 2010 4.490 4.750 4.210 4.660 13,429 +0.29(+6.64%)
May 10, 2010 4.250 4.570 4.250 4.370 4,329 +0.17(+4.05%)
May 07, 2010 4.080 4.400 4.070 4.200 7,400 +0.12(+2.94%)
May 06, 2010 4.240 4.590 4.080 4.080 6,136 -0.44(-9.73%)
May 05, 2010 4.250 4.520 4.090 4.520 6,277 +0.34(+8.13%)
May 04, 2010 4.000 4.180 4.000 4.180 2,548 +0.23(+5.82%)
May 03, 2010 3.890 4.000 3.850 3.950 1,996 +0.15(+3.95%)
Apr 30, 2010 3.600 3.800 3.600 3.800 900 -0.12(-3.06%)
Apr 29, 2010 3.740 3.990 3.740 3.920 5,428 +0.22(+5.95%)
Apr 28, 2010 3.840 3.900 3.700 3.700 4,207 -0.11(-2.89%)
Apr 27, 2010 3.905 3.905 3.600 3.810 1,676 -0.05(-1.30%)
Apr 26, 2010 3.680 3.860 3.680 3.860 522 +0.01(+0.26%)
Apr 23, 2010 3.760 4.000 3.570 3.850 3,409 +0.06(+1.72%)
Apr 22, 2010 4.000 4.000 3.750 3.785 4,321 -0.21(-5.37%)
Apr 21, 2010 4.360 4.360 3.900 4.000 12,789 -0.57(-12.47%)
Apr 19, 2010 4.570 4.570 4.570 4.570 0 +0.00(+0.04%)
Apr 16, 2010 4.607 4.740 4.551 4.568 1,313 -0.18(-3.83%)
Apr 15, 2010 4.400 4.750 4.400 4.750 2,216 +0.37(+8.45%)
Apr 14, 2010 4.100 4.380 4.100 4.380 3,346 +0.28(+6.83%)
Apr 13, 2010 4.100 4.100 4.080 4.100 8,775 -0.00(-0.00%)
Apr 12, 2010 3.870 4.100 3.850 4.100 19,463 +0.02(+0.49%)
Apr 09, 2010 3.800 4.080 3.800 4.080 4,002 -0.02(-0.49%)
Apr 08, 2010 3.750 4.100 3.750 4.100 5,052 +0.21(+5.40%)
Apr 06, 2010 3.890 3.890 3.890 3.890 0 +0.06(+1.57%)
Apr 05, 2010 4.112 4.300 3.770 3.830 10,195 -0.32(-7.71%)
Apr 01, 2010 4.140 4.150 4.150 4.150 1,000 +0.25(+6.41%)
Mar 31, 2010 3.990 3.990 3.900 3.900 1,100 +0.10(+2.63%)
Mar 29, 2010 3.800 3.800 3.800 3.800 0 -0.19(-4.76%)
Mar 26, 2010 4.000 4.050 3.950 3.990 2,540 -0.02(-0.62%)
Mar 25, 2010 4.000 4.015 4.000 4.015 3,315 +0.06(+1.64%)
Mar 24, 2010 3.910 4.040 3.910 3.950 1,735 -0.10(-2.47%)
Mar 23, 2010 3.490 4.050 3.490 4.050 7,150 +0.55(+15.71%)
Mar 22, 2010 3.360 3.500 3.250 3.500 2,701 +0.14(+4.17%)
Mar 19, 2010 3.250 3.360 3.230 3.360 653 +0.26(+8.39%)
Mar 18, 2010 3.100 3.100 3.100 3.100 1,960 -0.19(-5.77%)
Mar 17, 2010 3.290 3.290 3.290 3.290 1,000 +0.04(+1.23%)
Mar 16, 2010 3.250 3.260 3.250 3.250 1,000 +0.10(+3.17%)
Mar 15, 2010 3.300 3.300 3.150 3.150 3,500 -0.15(-4.54%)
Mar 12, 2010 3.090 3.300 3.090 3.300 9,148 +0.25(+8.19%)
Mar 11, 2010 3.155 3.155 3.010 3.050 800 -0.13(-4.06%)
Mar 10, 2010 2.960 3.179 2.960 3.179 9,800 +0.13(+4.23%)
Mar 09, 2010 3.120 3.140 2.870 3.050 3,530 +0.01(+0.33%)
Mar 05, 2010 3.040 3.040 3.040 3.040 0 -0.09(-2.88%)
Mar 04, 2010 2.980 3.137 2.900 3.130 900 -0.05(-1.57%)
Mar 03, 2010 2.950 3.180 2.940 3.180 2,770 +0.23(+7.79%)
Mar 02, 2010 2.980 3.000 2.900 2.950 9,304 -0.05(-1.66%)
Mar 01, 2010 3.010 3.010 3.000 3.000 450 +0.03(+1.01%)
Feb 26, 2010 3.210 3.210 2.970 2.970 3,700 -0.03(-1.00%)
Feb 25, 2010 3.120 3.120 3.000 3.000 1,525 -0.12(-3.85%)
Feb 24, 2010 2.960 3.120 2.960 3.120 1,989 -0.04(-1.27%)
Feb 22, 2010 3.160 3.160 3.160 3.160 100 -0.06(-1.86%)
Feb 18, 2010 3.160 3.220 3.220 3.220 1,000 +0.02(+0.63%)
Feb 17, 2010 3.220 3.220 3.200 3.200 1,700 +0.04(+1.27%)
Feb 16, 2010 3.200 3.310 3.160 3.160 1,734 +0.00(+0.00%)
Feb 12, 2010 3.200 3.160 3.160 3.160 3,100 +0.01(+0.32%)
Feb 11, 2010 3.150 3.150 3.150 3.150 100 +0.08(+2.77%)
Feb 10, 2010 3.100 3.260 3.030 3.065 7,276 -0.04(-1.40%)
Feb 09, 2010 3.063 3.180 3.063 3.108 3,949 +0.01(+0.29%)
Feb 05, 2010 2.910 3.100 3.100 3.100 1,300 +0.05(+1.63%)
Feb 04, 2010 3.115 3.115 2.990 3.050 1,700 -0.10(-3.11%)
Feb 01, 2010 3.090 3.148 3.148 3.148 1,600 +0.15(+4.93%)
Jan 29, 2010 3.000 3.005 3.000 3.000 2,200 +0.00(+0.00%)
Jan 25, 2010 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 22, 2010 3.000 3.000 3.000 3.000 450 -0.03(-0.93%)
Jan 21, 2010 3.050 3.150 3.028 3.028 1,500 +0.03(+0.94%)
Jan 19, 2010 3.040 3.000 3.000 3.000 10,700 -0.01(-0.34%)
Jan 15, 2010 3.090 3.010 3.010 3.010 1,800 +0.01(+0.34%)
Jan 14, 2010 3.020 3.030 3.000 3.000 1,597 -0.05(-1.64%)
Jan 13, 2010 3.160 3.180 3.020 3.050 5,691 -0.03(-1.04%)
Jan 12, 2010 3.050 3.100 3.010 3.082 9,414 -0.02(-0.58%)
Jan 11, 2010 3.070 3.100 3.070 3.100 700 -0.00(-0.05%)
Jan 08, 2010 3.050 3.240 3.050 3.102 3,450 +0.01(+0.37%)
Jan 07, 2010 3.090 3.090 3.089 3.090 5,600 +0.00(+0.00%)
Jan 06, 2010 3.090 3.090 3.070 3.090 8,365 -0.04(-1.28%)
Jan 05, 2010 3.130 3.482 3.130 3.130 3,648 +0.01(+0.32%)
Jan 04, 2010 3.110 3.130 3.110 3.120 1,565 -0.10(-3.24%)
Dec 31, 2009 3.140 3.224 3.224 3.224 11,300 +0.02(+0.77%)
Dec 30, 2009 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Dec 29, 2009 3.080 3.250 3.080 3.250 600 +0.20(+6.55%)
Dec 28, 2009 3.285 3.285 3.050 3.050 2,300 -0.11(-3.60%)
Dec 23, 2009 3.164 3.164 3.164 3.164 0 -0.34(-9.60%)
Dec 22, 2009 3.280 3.500 3.000 3.500 8,820 +0.49(+16.28%)
Dec 21, 2009 3.060 3.060 3.000 3.010 6,100 -0.02(-0.66%)
Dec 18, 2009 3.050 3.300 3.030 3.030 2,109 -0.17(-5.31%)
Dec 17, 2009 3.200 3.200 3.200 3.200 100 +0.17(+5.60%)
Dec 16, 2009 3.010 3.030 3.010 3.030 1,300 -0.15(-4.71%)
Dec 15, 2009 3.180 3.180 3.180 3.180 200 +0.00(+0.00%)
Dec 14, 2009 3.180 3.180 3.180 3.180 100 +0.10(+3.25%)
Dec 11, 2009 3.080 3.080 3.080 3.080 100 +0.05(+1.65%)
Dec 09, 2009 3.030 3.030 3.030 3.030 0 -0.12(-3.81%)
Dec 08, 2009 3.160 3.160 3.150 3.150 1,000 -0.05(-1.56%)
Dec 03, 2009 3.200 3.200 3.200 3.200 0 +0.05(+1.59%)
Dec 01, 2009 3.160 3.150 3.150 3.150 800 -0.15(-4.54%)
Nov 30, 2009 3.290 3.300 3.290 3.300 437 +0.15(+4.76%)
Nov 25, 2009 3.240 3.150 3.150 3.150 500 -0.05(-1.56%)
Nov 24, 2009 3.200 3.200 3.200 3.200 2,110 -0.19(-5.60%)
Nov 23, 2009 3.300 3.390 3.150 3.390 1,463 -0.00(-0.04%)
Nov 20, 2009 3.260 3.391 3.260 3.391 200 +0.09(+2.76%)
Nov 19, 2009 3.270 3.300 3.270 3.300 800 -0.17(-4.79%)
Nov 18, 2009 3.260 3.466 3.260 3.466 550 -0.03(-0.97%)
Nov 17, 2009 3.500 3.500 3.500 3.500 100 +0.10(+2.94%)
Nov 16, 2009 3.600 3.600 3.180 3.400 6,433 -0.36(-9.57%)
Nov 13, 2009 3.720 3.760 3.720 3.760 1,314 +0.02(+0.53%)
Nov 11, 2009 3.740 3.740 3.740 3.740 0 +0.25(+7.29%)
Nov 10, 2009 3.490 3.490 3.480 3.486 1,000 -0.00(-0.11%)
Nov 09, 2009 3.140 3.490 3.140 3.490 400 +0.09(+2.65%)
Nov 06, 2009 3.310 3.400 3.310 3.400 2,272 +0.32(+10.39%)
Nov 05, 2009 3.080 3.290 3.080 3.080 1,800 -0.11(-3.45%)
Nov 04, 2009 3.180 3.190 3.180 3.190 1,004 +0.16(+5.28%)
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.