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 (%)
Oct 31, 2005 4.550 4.550 4.250 4.480 48,800 +0.00(+0.00%)
Oct 28, 2005 4.250 4.480 4.250 4.480 55,900 +0.23(+5.41%)
Oct 27, 2005 3.800 4.450 3.800 4.250 104,400 +0.48(+12.73%)
Oct 26, 2005 3.970 3.970 3.700 3.770 107,500 -0.19(-4.80%)
Oct 25, 2005 5.600 5.600 3.840 3.960 365,700 -2.09(-34.55%)
Oct 24, 2005 5.950 6.120 5.900 6.050 18,500 +0.02(+0.33%)
Oct 21, 2005 5.850 6.080 5.800 6.030 14,800 +0.13(+2.20%)
Oct 20, 2005 5.990 6.000 5.900 5.900 5,300 -0.04(-0.67%)
Oct 19, 2005 6.060 6.080 5.900 5.940 20,100 -0.12(-1.98%)
Oct 18, 2005 6.000 6.210 5.850 6.060 54,400 -0.03(-0.49%)
Oct 17, 2005 5.400 6.140 5.400 6.090 31,200 +0.71(+13.20%)
Oct 14, 2005 5.400 5.420 5.300 5.380 11,600 +0.07(+1.32%)
Oct 13, 2005 5.350 5.420 5.300 5.310 7,200 +0.02(+0.38%)
Oct 12, 2005 5.140 5.350 5.101 5.290 16,900 +0.09(+1.73%)
Oct 11, 2005 5.250 5.290 5.200 5.200 16,800 -0.13(-2.44%)
Oct 10, 2005 5.350 5.350 5.270 5.330 3,800 -0.14(-2.56%)
Oct 07, 2005 5.460 5.490 5.360 5.470 9,600 +0.01(+0.18%)
Oct 06, 2005 5.850 5.850 5.400 5.460 40,800 -0.45(-7.61%)
Oct 05, 2005 6.010 6.110 5.910 5.910 10,800 -0.20(-3.27%)
Oct 04, 2005 6.200 6.450 6.050 6.110 92,900 -0.02(-0.33%)
Oct 03, 2005 5.750 6.400 5.750 6.130 43,900 +0.43(+7.54%)
Sep 30, 2005 5.570 5.700 5.570 5.700 13,200 +0.16(+2.89%)
Sep 29, 2005 5.500 5.540 5.500 5.540 5,200 +0.02(+0.36%)
Sep 28, 2005 5.550 5.570 5.500 5.520 1,600 -0.03(-0.54%)
Sep 27, 2005 5.550 5.550 5.550 5.550 1,600 -0.05(-0.89%)
Sep 26, 2005 5.650 5.650 5.600 5.600 700 -0.05(-0.88%)
Sep 23, 2005 5.650 5.650 5.590 5.650 1,000 +0.05(+0.89%)
Sep 22, 2005 5.600 5.600 5.500 5.600 6,700 -0.05(-0.88%)
Sep 21, 2005 5.850 5.850 5.650 5.650 13,900 -0.25(-4.24%)
Sep 20, 2005 5.950 6.050 5.900 5.900 17,400 +0.05(+0.85%)
Sep 19, 2005 5.950 5.960 5.700 5.850 14,800 +0.00(+0.00%)
Sep 16, 2005 5.650 5.900 5.550 5.850 11,800 +0.25(+4.46%)
Sep 15, 2005 5.550 5.600 5.550 5.600 3,700 +0.03(+0.54%)
Sep 14, 2005 5.570 5.600 5.470 5.570 8,600 -0.03(-0.54%)
Sep 13, 2005 5.500 5.600 5.450 5.600 12,000 +0.20(+3.70%)
Sep 12, 2005 5.350 5.490 5.350 5.400 2,300 +0.15(+2.86%)
Sep 09, 2005 5.450 5.500 5.000 5.250 45,800 -0.25(-4.55%)
Sep 08, 2005 5.500 5.530 5.350 5.500 50,000 +0.01(+0.18%)
Sep 07, 2005 4.760 5.650 4.760 5.490 81,100 +0.65(+13.43%)
Sep 06, 2005 4.600 4.840 4.600 4.840 15,300 +0.14(+2.98%)
Sep 02, 2005 4.800 4.850 4.690 4.700 9,800 -0.19(-3.89%)
Sep 01, 2005 4.750 5.050 4.750 4.890 21,900 +0.15(+3.16%)
Aug 31, 2005 4.720 4.780 4.560 4.740 38,700 -0.06(-1.25%)
Aug 30, 2005 4.880 4.900 4.750 4.800 58,000 -0.06(-1.23%)
Aug 29, 2005 5.180 5.180 4.710 4.860 57,700 -0.29(-5.63%)
Aug 26, 2005 5.280 5.280 5.000 5.150 29,100 -0.12(-2.28%)
Aug 25, 2005 5.400 5.640 5.270 5.270 30,800 -0.09(-1.68%)
Aug 24, 2005 5.900 5.920 5.250 5.360 59,500 -0.64(-10.67%)
Aug 23, 2005 5.900 6.400 5.900 6.000 121,700 +0.12(+2.04%)
Aug 22, 2005 5.550 5.960 5.450 5.880 31,700 +0.23(+4.07%)
Aug 19, 2005 5.700 5.700 5.400 5.650 32,800 -0.15(-2.59%)
Aug 18, 2005 5.420 5.800 5.400 5.800 60,600 +0.33(+6.03%)
Aug 17, 2005 5.700 5.700 5.350 5.470 54,000 -0.33(-5.69%)
Aug 16, 2005 6.050 6.150 5.730 5.800 78,100 -0.35(-5.69%)
Aug 15, 2005 5.230 6.200 5.230 6.150 140,100 +0.87(+16.48%)
Aug 12, 2005 5.300 5.300 4.950 5.280 41,900 -0.02(-0.38%)
Aug 11, 2005 5.350 5.500 4.700 5.300 171,400 -0.16(-2.93%)
Aug 10, 2005 5.980 6.050 5.250 5.460 97,800 -0.41(-6.98%)
Aug 09, 2005 5.900 6.250 5.870 5.870 63,100 +0.02(+0.34%)
Aug 08, 2005 6.820 6.870 5.710 5.850 216,200 -0.75(-11.36%)
Aug 05, 2005 5.550 6.600 5.550 6.600 242,500 +1.01(+18.07%)
Aug 04, 2005 5.520 5.600 5.250 5.590 65,100 +0.09(+1.64%)
Aug 03, 2005 5.590 5.650 5.221 5.500 89,700 -0.05(-0.90%)
Aug 02, 2005 5.800 5.880 5.400 5.550 104,600 -0.25(-4.31%)
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.