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 30, 2005 4.200 4.201 4.200 4.200 4,600 -0.07(-1.64%)
Nov 29, 2005 4.200 4.290 4.200 4.270 1,200 +0.04(+0.95%)
Nov 28, 2005 4.260 4.260 4.200 4.230 16,200 -0.05(-1.17%)
Nov 25, 2005 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Nov 23, 2005 4.300 4.300 4.250 4.280 11,600 +0.03(+0.71%)
Nov 22, 2005 4.340 4.340 4.250 4.250 18,400 -0.11(-2.52%)
Nov 21, 2005 4.330 4.360 4.330 4.360 6,300 +0.01(+0.23%)
Nov 18, 2005 4.250 4.350 4.250 4.350 5,100 +0.05(+1.16%)
Nov 17, 2005 4.300 4.300 4.300 4.300 1,500 +0.04(+0.94%)
Nov 16, 2005 4.300 4.300 4.250 4.260 9,800 -0.13(-2.96%)
Nov 15, 2005 4.550 4.560 4.300 4.390 12,800 -0.21(-4.57%)
Nov 14, 2005 4.600 4.600 4.600 4.600 4,300 -0.05(-1.08%)
Nov 11, 2005 4.650 4.650 4.598 4.650 3,100 +0.00(+0.00%)
Nov 10, 2005 4.550 4.650 4.550 4.650 2,700 +0.01(+0.22%)
Nov 09, 2005 4.600 4.640 4.600 4.640 2,500 +0.10(+2.20%)
Nov 08, 2005 4.350 4.540 4.350 4.540 8,000 +0.14(+3.18%)
Nov 07, 2005 4.420 4.460 4.400 4.400 15,100 -0.05(-1.12%)
Nov 04, 2005 4.600 4.600 4.420 4.450 18,000 -0.20(-4.30%)
Nov 03, 2005 4.800 4.850 4.650 4.650 6,900 -0.11(-2.31%)
Nov 02, 2005 4.720 4.770 4.700 4.760 8,600 +0.14(+3.03%)
Nov 01, 2005 4.500 4.650 4.500 4.620 27,300 +0.14(+3.12%)
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%)
Aug 01, 2005 5.900 6.200 5.300 5.800 331,400 -0.05(-0.85%)
Jul 29, 2005 4.850 5.950 4.500 5.850 532,000 +0.91(+18.42%)
Jul 28, 2005 3.500 5.000 3.500 4.940 541,800 +2.49(+101.63%)
Jul 27, 2005 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 26, 2005 2.430 2.450 2.430 2.450 12,800 +0.10(+4.26%)
Jul 25, 2005 2.350 2.350 2.300 2.350 5,600 -0.05(-2.08%)
Jul 22, 2005 2.300 2.400 2.300 2.400 200 +0.05(+2.13%)
Jul 21, 2005 2.350 2.350 2.260 2.350 11,000 +0.00(+0.00%)
Jul 20, 2005 2.330 2.350 2.330 2.350 2,100 +0.00(+0.06%)
Jul 19, 2005 2.280 2.349 2.280 2.349 5,200 +0.07(+3.01%)
Jul 18, 2005 2.280 2.280 2.280 2.280 1,100 -0.07(-2.98%)
Jul 15, 2005 2.320 2.350 2.320 2.350 2,200 +0.05(+2.17%)
Jul 14, 2005 2.300 2.300 2.300 2.300 1,000 -0.10(-4.17%)
Jul 13, 2005 2.400 2.400 2.360 2.400 8,400 +0.05(+2.13%)
Jul 12, 2005 2.200 2.350 2.200 2.350 26,000 +0.23(+10.85%)
Jul 11, 2005 2.100 2.200 2.100 2.120 3,500 -0.08(-3.64%)
Jul 08, 2005 2.200 2.200 2.200 2.200 1,500 +0.09(+4.27%)
Jul 07, 2005 2.150 2.150 2.100 2.110 4,800 +0.01(+0.48%)
Jul 06, 2005 2.140 2.140 2.100 2.100 2,900 -0.02(-0.94%)
Jul 05, 2005 2.100 2.120 2.100 2.120 5,500 +0.09(+4.43%)
Jul 01, 2005 2.030 2.030 2.030 2.030 800 -0.07(-3.33%)
Jun 30, 2005 2.040 2.100 2.020 2.100 16,500 +0.09(+4.48%)
Jun 29, 2005 2.000 2.010 2.000 2.010 7,900 -0.04(-1.95%)
Jun 28, 2005 2.000 2.050 1.980 2.050 6,300 +0.00(+0.00%)
Jun 27, 2005 2.100 2.100 1.910 2.050 10,800 +0.05(+2.50%)
Jun 24, 2005 1.900 2.000 1.900 2.000 2,400 +0.15(+8.11%)
Jun 23, 2005 1.700 1.850 1.670 1.850 7,200 +0.30(+19.35%)
Jun 22, 2005 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 21, 2005 1.550 1.550 1.520 1.550 39,500 +0.00(+0.00%)
Jun 20, 2005 1.550 1.600 1.550 1.550 18,100 -0.13(-7.74%)
Jun 17, 2005 1.680 1.680 1.680 1.680 300 -0.02(-1.18%)
Jun 16, 2005 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 15, 2005 1.700 1.800 1.700 1.700 5,500 +0.05(+3.03%)
Jun 14, 2005 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 13, 2005 1.700 1.700 1.650 1.650 3,800 -0.05(-2.94%)
Jun 10, 2005 1.600 1.800 1.600 1.700 6,700 +0.00(+0.00%)
Jun 09, 2005 1.600 1.700 1.600 1.700 24,100 +0.01(+0.59%)
Jun 08, 2005 1.670 1.690 1.650 1.690 3,100 -0.03(-1.74%)
Jun 07, 2005 1.700 1.800 1.700 1.720 62,200 -0.05(-2.82%)
Jun 06, 2005 1.851 1.870 1.750 1.770 16,500 -0.22(-11.06%)
Jun 03, 2005 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jun 02, 2005 1.990 1.990 1.990 1.990 300 +0.07(+3.65%)
Jun 01, 2005 1.850 1.920 1.810 1.920 7,200 +0.02(+1.05%)
May 31, 2005 1.900 1.900 1.900 1.900 500 -0.10(-5.00%)
May 27, 2005 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
May 26, 2005 2.000 2.030 2.000 2.000 2,300 +0.08(+4.17%)
May 25, 2005 1.920 1.920 1.920 1.920 1,500 -0.03(-1.54%)
May 24, 2005 1.900 1.950 1.900 1.950 5,800 +0.06(+3.17%)
May 23, 2005 1.890 1.890 1.890 1.890 3,000 -0.01(-0.53%)
May 20, 2005 1.900 1.900 1.900 1.900 100 +0.10(+5.56%)
May 19, 2005 1.800 1.800 1.800 1.800 0 +0.00(+0.00%)
May 17, 2005 1.800 1.800 1.800 1.800 500 -0.05(-2.70%)
May 16, 2005 1.850 1.850 1.850 1.850 500 +0.05(+2.78%)
May 13, 2005 1.900 1.900 1.800 1.800 14,000 -0.10(-5.26%)
May 12, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 11, 2005 1.900 1.900 1.900 1.900 0 +0.00(+0.00%)
May 10, 2005 1.900 1.900 1.900 1.900 3,100 -0.05(-2.56%)
May 09, 2005 1.900 1.950 1.900 1.950 8,300 +0.00(+0.00%)
May 06, 2005 1.890 1.950 1.890 1.950 1,800 +0.00(+0.00%)
May 05, 2005 1.950 1.950 1.950 1.950 1,400 +0.05(+2.63%)
May 04, 2005 1.950 1.950 1.800 1.900 18,100 +0.05(+2.70%)
May 03, 2005 1.950 1.950 1.850 1.850 21,000 -0.15(-7.50%)
May 02, 2005 2.010 2.010 2.000 2.000 5,000 -0.06(-2.91%)
Apr 29, 2005 2.060 2.060 2.060 2.060 1,600 -0.03(-1.44%)
Apr 28, 2005 2.070 2.090 2.070 2.090 2,500 +0.06(+2.96%)
Apr 27, 2005 2.020 2.060 2.020 2.030 9,300 -0.02(-0.98%)
Apr 26, 2005 2.000 2.050 2.000 2.050 14,400 +0.10(+5.13%)
Apr 25, 2005 1.950 1.950 1.950 1.950 400 -0.05(-2.50%)
Apr 22, 2005 1.950 2.000 1.950 2.000 4,000 +0.05(+2.56%)
Apr 21, 2005 1.950 1.950 1.950 1.950 0 +0.00(+0.00%)
Apr 20, 2005 2.000 2.000 1.900 1.950 4,100 +0.00(+0.00%)
Apr 19, 2005 1.950 1.950 1.950 1.950 3,600 -0.00(-0.08%)
Apr 18, 2005 1.960 1.960 1.950 1.952 6,200 -0.02(-0.94%)
Apr 15, 2005 1.970 1.970 1.970 1.970 0 +0.00(+0.00%)
Apr 14, 2005 1.970 2.000 1.970 1.970 2,800 -0.03(-1.50%)
Apr 13, 2005 2.000 2.000 2.000 2.000 0 +0.00(+0.00%)
Apr 12, 2005 1.960 2.000 1.960 2.000 2,200 +0.04(+2.04%)
Apr 11, 2005 2.000 2.000 1.960 1.960 4,000 -0.09(-4.39%)
Apr 08, 2005 2.000 2.050 1.990 2.050 7,800 +0.04(+1.99%)
Apr 07, 2005 2.010 2.010 2.010 2.010 500 -0.05(-2.43%)
Apr 06, 2005 1.970 2.060 1.970 2.060 1,600 +0.02(+0.98%)
Apr 05, 2005 2.050 2.050 2.040 2.040 300 +0.04(+2.00%)
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.