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 (%)
Nov 30, 2011 6.550 6.550 6.270 6.400 3,090 -0.06(-0.93%)
Nov 29, 2011 6.500 6.970 6.350 6.460 24,508 +0.10(+1.57%)
Nov 28, 2011 6.190 6.840 6.100 6.360 7,093 +0.11(+1.76%)
Nov 25, 2011 5.790 6.250 5.790 6.250 8,112 +0.14(+2.29%)
Nov 23, 2011 6.240 6.240 5.910 6.110 13,334 -0.11(-1.77%)
Nov 22, 2011 5.800 6.230 5.800 6.220 6,202 +0.50(+8.74%)
Nov 21, 2011 6.330 6.390 5.600 5.720 14,055 -0.64(-10.06%)
Nov 18, 2011 6.250 6.450 5.980 6.360 9,790 +0.24(+3.92%)
Nov 17, 2011 7.010 7.050 6.100 6.120 45,496 -0.13(-2.08%)
Nov 16, 2011 5.940 6.250 5.890 6.250 37,827 +0.51(+8.89%)
Nov 15, 2011 5.100 5.870 5.100 5.740 7,100 +0.60(+11.67%)
Nov 14, 2011 5.310 5.464 4.950 5.140 14,828 -0.05(-0.96%)
Nov 11, 2011 5.100 5.860 5.100 5.190 12,904 +0.16(+3.18%)
Nov 10, 2011 4.980 5.200 4.950 5.030 19,502 +0.11(+2.24%)
Nov 09, 2011 4.260 5.100 4.250 4.920 30,694 +0.22(+4.68%)
Nov 08, 2011 4.750 4.760 4.690 4.700 4,450 -0.20(-4.08%)
Nov 07, 2011 4.840 4.900 4.650 4.900 5,915 +0.05(+1.03%)
Nov 04, 2011 5.050 5.050 4.850 4.850 3,074 -0.30(-5.83%)
Nov 03, 2011 4.990 5.180 4.900 5.150 2,200 +0.41(+8.65%)
Nov 02, 2011 4.870 5.020 4.740 4.740 2,900 -0.26(-5.20%)
Nov 01, 2011 5.250 5.250 4.740 5.000 28,967 -0.30(-5.66%)
Oct 31, 2011 5.430 5.500 5.140 5.300 13,205 -0.08(-1.49%)
Oct 28, 2011 5.590 5.800 5.370 5.380 12,600 -0.22(-3.93%)
Oct 27, 2011 5.600 5.950 5.520 5.600 29,205 +0.08(+1.43%)
Oct 26, 2011 4.940 5.680 4.940 5.521 10,686 +0.28(+5.36%)
Oct 25, 2011 4.730 5.240 4.730 5.240 5,190 +0.25(+5.01%)
Oct 24, 2011 4.640 4.990 4.629 4.990 17,080 +0.27(+5.72%)
Oct 21, 2011 4.700 4.830 4.570 4.720 14,300 -0.03(-0.63%)
Oct 20, 2011 4.700 4.830 4.600 4.750 16,361 -0.14(-2.86%)
Oct 19, 2011 4.680 4.890 4.680 4.890 14,677 +0.23(+4.94%)
Oct 18, 2011 4.350 4.660 4.350 4.660 1,031 +0.25(+5.67%)
Oct 17, 2011 4.370 4.500 4.300 4.410 7,056 -0.14(-3.08%)
Oct 14, 2011 4.300 4.690 3.900 4.550 4,352 +0.38(+9.11%)
Oct 13, 2011 4.280 4.598 4.120 4.170 7,900 -0.12(-2.80%)
Oct 12, 2011 4.500 5.020 4.290 4.290 26,843 -0.07(-1.61%)
Oct 11, 2011 4.190 4.360 4.190 4.360 2,150 +0.06(+1.40%)
Oct 10, 2011 4.500 4.500 4.300 4.300 5,857 -0.20(-4.44%)
Oct 07, 2011 4.150 4.500 4.130 4.500 12,116 +0.20(+4.72%)
Oct 06, 2011 3.920 4.380 3.910 4.297 1,400 +0.35(+8.78%)
Oct 05, 2011 4.060 4.249 3.860 3.950 11,929 -0.33(-7.71%)
Oct 04, 2011 4.880 4.880 4.200 4.280 18,238 +0.14(+3.38%)
Oct 03, 2011 3.200 4.340 3.200 4.140 45,624 +1.07(+34.85%)
Sep 30, 2011 3.090 3.200 3.070 3.070 6,926 -0.02(-0.65%)
Sep 29, 2011 3.080 3.140 3.050 3.090 1,774 +0.00(+0.00%)
Sep 28, 2011 3.000 3.280 2.840 3.090 23,473 +0.09(+3.00%)
Sep 27, 2011 3.150 3.150 3.000 3.000 4,335 -0.03(-0.99%)
Sep 26, 2011 3.090 3.120 3.030 3.030 11,400 -0.02(-0.66%)
Sep 22, 2011 3.140 3.050 3.050 3.050 11,300 -0.05(-1.61%)
Sep 21, 2011 3.100 3.170 3.080 3.100 11,450 +0.03(+0.98%)
Sep 20, 2011 3.100 3.190 3.040 3.070 13,001 -0.01(-0.32%)
Sep 19, 2011 3.130 3.210 3.070 3.080 9,600 -0.05(-1.60%)
Sep 16, 2011 3.100 3.250 3.055 3.130 8,509 -0.04(-1.26%)
Sep 15, 2011 3.170 3.260 3.090 3.170 4,900 +0.02(+0.63%)
Sep 14, 2011 3.380 3.380 3.060 3.150 2,600 +0.10(+3.28%)
Sep 13, 2011 3.130 3.200 3.030 3.050 5,815 -0.11(-3.48%)
Sep 12, 2011 3.290 3.290 3.120 3.160 1,450 -0.13(-3.95%)
Sep 09, 2011 3.320 3.330 3.280 3.290 3,509 -0.11(-3.24%)
Sep 07, 2011 3.400 3.400 3.400 3.400 0 +0.09(+2.72%)
Sep 06, 2011 3.320 3.490 3.280 3.310 2,340 -0.01(-0.30%)
Sep 02, 2011 3.560 3.630 3.320 3.320 5,100 -0.20(-5.68%)
Sep 01, 2011 3.450 3.670 3.450 3.520 3,978 +0.01(+0.28%)
Aug 31, 2011 3.520 3.520 3.500 3.510 1,100 -0.17(-4.62%)
Aug 30, 2011 3.750 3.770 3.670 3.680 2,813 +0.10(+2.79%)
Aug 26, 2011 3.580 3.580 3.580 3.580 1,100 +0.08(+2.29%)
Aug 25, 2011 3.660 3.670 3.500 3.500 500 -0.12(-3.31%)
Aug 24, 2011 3.550 3.949 3.550 3.620 8,979 +0.12(+3.43%)
Aug 23, 2011 3.200 3.560 3.200 3.500 1,100 +0.33(+10.41%)
Aug 22, 2011 3.190 3.210 3.120 3.170 1,923 +0.06(+1.86%)
Aug 19, 2011 3.300 3.300 3.112 3.112 200 -0.21(-6.27%)
Aug 18, 2011 3.320 3.320 3.320 3.320 657 -0.04(-1.10%)
Aug 17, 2011 3.580 3.580 3.330 3.357 6,046 -0.14(-4.09%)
Aug 16, 2011 3.260 3.500 3.260 3.500 400 +0.10(+2.94%)
Aug 15, 2011 3.150 3.400 3.100 3.400 5,411 +0.35(+11.48%)
Aug 12, 2011 3.290 3.290 3.000 3.050 8,517 -0.31(-9.23%)
Aug 11, 2011 3.500 4.490 2.920 3.360 55,620 -0.34(-9.19%)
Aug 09, 2011 3.700 3.700 3.700 3.700 0 -0.09(-2.37%)
Aug 08, 2011 3.860 3.860 3.700 3.790 4,834 -0.26(-6.42%)
Aug 05, 2011 4.050 4.060 3.870 4.050 1,449 +0.20(+5.19%)
Aug 04, 2011 4.050 4.050 3.720 3.850 1,050 -0.30(-7.23%)
Aug 03, 2011 4.150 4.150 4.150 4.150 250 +0.01(+0.24%)
Aug 02, 2011 4.130 4.150 4.130 4.140 4,000 +0.16(+4.02%)
Aug 01, 2011 3.940 4.189 3.940 3.980 1,300 +0.03(+0.76%)
Jul 29, 2011 3.940 3.950 3.820 3.950 4,723 -0.06(-1.50%)
Jul 28, 2011 4.120 4.130 3.920 4.010 1,800 -0.04(-0.99%)
Jul 27, 2011 4.100 4.100 3.902 4.050 1,300 -0.10(-2.41%)
Jul 26, 2011 4.160 4.160 4.150 4.150 4,171 -0.02(-0.48%)
Jul 25, 2011 4.230 4.250 4.100 4.170 12,116 +0.00(+0.00%)
Jul 22, 2011 4.100 4.270 4.100 4.170 3,140 -0.11(-2.57%)
Jul 21, 2011 4.020 4.370 4.020 4.280 1,100 +0.31(+7.81%)
Jul 20, 2011 4.290 4.290 3.970 3.970 700 -0.33(-7.67%)
Jul 18, 2011 4.330 4.300 4.300 4.300 800 -0.15(-3.37%)
Jul 15, 2011 3.930 4.600 3.930 4.450 14,850 +0.42(+10.42%)
Jul 14, 2011 3.900 4.030 3.820 4.030 5,147 +0.14(+3.60%)
Jul 12, 2011 3.870 3.890 3.890 3.890 4,400 +0.03(+0.78%)
Jul 11, 2011 3.910 3.910 3.810 3.860 5,000 -0.05(-1.28%)
Jul 08, 2011 3.790 3.910 3.790 3.910 4,046 +0.12(+3.17%)
Jul 07, 2011 3.880 3.880 3.770 3.790 800 -0.13(-3.32%)
Jul 06, 2011 3.950 3.950 3.900 3.920 3,500 +0.19(+5.07%)
Jul 05, 2011 3.820 3.821 3.730 3.731 2,210 -0.17(-4.31%)
Jul 01, 2011 3.900 3.900 3.890 3.899 6,100 +0.01(+0.23%)
Jun 30, 2011 3.890 3.900 3.800 3.890 5,300 +0.06(+1.57%)
Jun 29, 2011 3.830 3.910 3.830 3.830 1,067 +0.03(+0.79%)
Jun 28, 2011 3.830 3.950 3.800 3.800 4,580 -0.16(-4.04%)
Jun 27, 2011 3.800 3.960 3.800 3.960 4,420 +0.16(+4.21%)
Jun 24, 2011 3.830 3.830 3.800 3.800 1,358 -0.02(-0.52%)
Jun 23, 2011 3.680 3.820 3.670 3.820 2,100 +0.12(+3.31%)
Jun 22, 2011 3.800 3.800 3.697 3.697 3,461 -0.10(-2.70%)
Jun 21, 2011 3.800 3.800 3.800 3.800 400 +0.08(+2.15%)
Jun 20, 2011 3.720 3.800 3.670 3.720 1,816 -0.07(-1.85%)
Jun 17, 2011 3.820 3.820 3.750 3.790 1,400 +0.00(+0.00%)
Jun 16, 2011 3.800 3.800 3.670 3.790 1,903 -0.01(-0.26%)
Jun 15, 2011 3.810 3.810 3.800 3.800 500 +0.00(+0.00%)
Jun 14, 2011 3.800 3.850 3.800 3.800 5,900 +0.08(+2.15%)
Jun 13, 2011 3.950 3.950 3.660 3.720 8,077 -0.23(-5.83%)
Jun 09, 2011 3.940 3.950 3.950 3.950 4,000 +0.13(+3.40%)
Jun 08, 2011 3.870 3.870 3.730 3.820 1,678 +0.07(+1.87%)
Jun 07, 2011 3.760 3.760 3.740 3.750 10,861 -0.00(-0.00%)
Jun 06, 2011 3.870 3.890 3.740 3.750 1,141 -0.09(-2.34%)
Jun 03, 2011 3.890 3.890 3.840 3.840 1,200 -0.19(-4.71%)
May 24, 2011 3.900 4.030 3.900 4.030 8,487 +0.13(+3.33%)
May 23, 2011 3.980 3.980 3.900 3.900 2,542 -0.08(-2.01%)
May 20, 2011 3.980 3.980 3.960 3.980 4,600 +0.05(+1.27%)
May 19, 2011 3.980 3.980 3.930 3.930 1,100 -0.03(-0.76%)
May 18, 2011 4.060 4.060 3.930 3.960 4,336 -0.15(-3.58%)
May 17, 2011 4.110 4.139 4.107 4.107 1,530 -0.03(-0.80%)
May 13, 2011 4.130 4.140 4.140 4.140 400 -0.02(-0.48%)
May 12, 2011 4.050 4.160 4.030 4.160 2,900 +0.23(+5.85%)
May 10, 2011 4.050 3.930 3.930 3.930 500 -0.11(-2.67%)
May 09, 2011 4.150 4.150 3.770 4.038 600 -0.14(-3.40%)
May 06, 2011 4.180 4.180 4.180 4.180 300 +0.06(+1.46%)
May 05, 2011 4.250 4.260 4.120 4.120 1,953 -0.13(-3.06%)
May 04, 2011 4.520 4.520 4.200 4.250 6,439 -0.33(-7.21%)
May 03, 2011 4.520 4.580 4.500 4.580 1,500 -0.06(-1.29%)
May 02, 2011 4.640 4.730 4.500 4.640 5,768 -0.06(-1.27%)
Apr 29, 2011 4.700 4.700 4.700 4.700 1,000 +0.22(+4.91%)
Apr 28, 2011 4.550 4.550 4.480 4.480 400 -0.05(-1.10%)
Apr 27, 2011 4.640 4.640 4.530 4.530 400 -0.08(-1.74%)
Apr 26, 2011 4.760 4.760 4.410 4.610 7,867 -0.22(-4.55%)
Apr 25, 2011 4.830 4.910 4.830 4.830 300 -0.10(-2.03%)
Apr 21, 2011 4.510 5.120 4.510 4.930 4,073 +0.42(+9.31%)
Apr 20, 2011 4.440 4.510 4.440 4.510 2,800 +0.10(+2.27%)
Apr 19, 2011 4.410 4.410 4.410 4.410 2,441 -0.06(-1.34%)
Apr 15, 2011 4.470 4.470 4.470 4.470 0 +0.17(+3.95%)
Apr 14, 2011 4.190 4.300 4.120 4.300 4,160 +0.11(+2.63%)
Apr 13, 2011 4.135 4.190 4.120 4.190 500 +0.07(+1.70%)
Apr 12, 2011 4.120 4.120 4.120 4.120 1,014 +0.00(+0.00%)
Apr 11, 2011 4.090 4.120 4.090 4.120 400 +0.08(+1.98%)
Apr 08, 2011 4.250 4.250 4.000 4.040 16,595 -0.07(-1.70%)
Apr 07, 2011 4.100 4.110 4.000 4.110 3,865 +0.01(+0.24%)
Apr 06, 2011 4.010 4.110 4.000 4.100 4,800 +0.12(+3.01%)
Apr 05, 2011 3.900 3.980 3.900 3.980 700 +0.08(+2.05%)
Apr 04, 2011 3.740 3.930 3.740 3.900 8,250 -0.01(-0.26%)
Apr 01, 2011 3.900 3.910 3.900 3.910 400 -0.09(-2.25%)
Mar 31, 2011 3.960 4.000 3.900 4.000 2,000 +0.04(+1.01%)
Mar 30, 2011 4.060 4.110 3.960 3.960 1,950 -0.15(-3.65%)
Mar 29, 2011 4.170 4.170 3.940 4.110 13,814 -0.15(-3.52%)
Mar 28, 2011 4.060 4.270 4.060 4.260 6,449 +0.20(+4.93%)
Mar 25, 2011 3.990 4.060 3.980 4.060 6,632 +0.15(+3.83%)
Mar 24, 2011 3.910 3.910 3.910 3.910 100 +0.01(+0.26%)
Mar 23, 2011 3.900 3.900 3.900 3.900 200 -0.03(-0.76%)
Mar 21, 2011 3.930 3.930 3.930 3.930 0 -0.05(-1.26%)
Mar 16, 2011 3.980 3.980 3.980 3.980 0 +0.12(+3.11%)
Mar 15, 2011 3.920 3.920 3.810 3.860 7,875 -0.13(-3.26%)
Mar 14, 2011 4.020 4.020 3.900 3.990 2,900 -0.04(-0.99%)
Mar 11, 2011 4.000 4.030 4.000 4.030 5,800 +0.03(+0.75%)
Mar 10, 2011 4.000 4.000 3.980 4.000 12,988 +0.02(+0.50%)
Mar 09, 2011 3.890 3.980 3.890 3.980 920 -0.02(-0.50%)
Mar 08, 2011 3.850 4.000 3.850 4.000 500 +0.17(+4.44%)
Mar 07, 2011 3.830 3.830 3.820 3.830 700 -0.16(-3.91%)
Mar 03, 2011 3.986 3.986 3.986 3.986 0 +0.18(+4.62%)
Mar 02, 2011 3.920 3.920 3.810 3.810 895 -0.13(-3.30%)
Mar 01, 2011 3.890 3.960 3.890 3.940 3,600 +0.08(+2.07%)
Feb 28, 2011 3.930 3.990 3.860 3.860 7,873 -0.08(-2.03%)
Feb 24, 2011 3.980 3.940 3.940 3.940 10,200 -0.01(-0.25%)
Feb 23, 2011 3.910 4.040 3.870 3.950 3,006 +0.04(+1.02%)
Feb 18, 2011 3.870 3.910 3.910 3.910 5,000 -0.09(-2.25%)
Feb 17, 2011 4.000 4.000 3.800 4.000 17,060 -0.03(-0.74%)
Feb 16, 2011 3.960 4.030 3.910 4.030 2,298 -0.04(-0.98%)
Feb 15, 2011 4.010 4.120 4.000 4.070 2,966 +0.16(+4.09%)
Feb 14, 2011 3.950 3.950 3.780 3.910 8,200 -0.09(-2.25%)
Feb 11, 2011 4.080 4.100 4.000 4.000 6,400 +0.00(+0.00%)
Feb 10, 2011 4.070 4.080 4.000 4.000 1,698 -0.20(-4.76%)
Feb 08, 2011 4.080 4.200 4.200 4.200 4,500 +0.12(+2.94%)
Feb 02, 2011 4.200 4.080 4.080 4.080 3,500 -0.09(-2.16%)
Feb 01, 2011 4.130 4.170 3.951 4.170 2,500 +0.17(+4.25%)
Jan 31, 2011 3.920 4.150 3.920 4.000 2,800 -0.08(-1.96%)
Jan 27, 2011 3.950 4.080 4.080 4.080 1,100 +0.08(+2.00%)
Jan 26, 2011 3.990 4.100 3.990 4.000 3,562 +0.00(+0.00%)
Jan 25, 2011 3.980 4.000 3.950 4.000 3,900 +0.00(+0.00%)
Jan 24, 2011 4.000 4.000 4.000 4.000 1,560 -0.00(-0.00%)
Jan 21, 2011 4.000 4.000 3.960 4.000 3,880 +0.08(+2.04%)
Jan 20, 2011 3.930 3.930 3.920 3.920 600 -0.01(-0.25%)
Jan 19, 2011 4.000 4.000 3.930 3.930 2,200 -0.07(-1.75%)
Jan 18, 2011 4.000 4.000 4.000 4.000 3,600 +0.00(+0.00%)
Jan 14, 2011 3.920 4.000 3.920 4.000 3,923 +0.00(+0.00%)
Jan 13, 2011 3.990 4.000 3.990 4.000 300 +0.00(+0.00%)
Jan 11, 2011 3.930 4.000 4.000 4.000 4,600 +0.02(+0.50%)
Jan 10, 2011 3.950 3.980 3.940 3.980 1,400 -0.03(-0.75%)
Jan 07, 2011 4.190 4.200 3.920 4.010 10,933 -0.09(-2.20%)
Jan 06, 2011 4.070 4.210 4.000 4.100 5,104 +0.00(+0.00%)
Jan 04, 2011 4.200 4.100 4.100 4.100 300 -0.11(-2.61%)
Jan 03, 2011 3.910 4.240 3.910 4.210 10,549 +0.30(+7.68%)
Dec 31, 2010 3.870 3.910 3.800 3.910 4,800 -0.01(-0.26%)
Dec 30, 2010 3.870 3.920 3.720 3.920 2,800 +0.00(+0.00%)
Dec 29, 2010 3.880 3.920 3.720 3.920 4,116 +0.17(+4.53%)
Dec 28, 2010 3.730 3.774 3.720 3.750 3,100 +0.05(+1.35%)
Dec 27, 2010 3.830 3.830 3.669 3.700 3,824 -0.22(-5.61%)
Dec 23, 2010 3.770 3.920 3.770 3.920 2,400 +0.09(+2.35%)
Dec 22, 2010 3.710 3.830 3.700 3.830 4,993 +0.12(+3.23%)
Dec 21, 2010 3.730 3.730 3.650 3.710 8,022 -0.04(-1.07%)
Dec 20, 2010 3.890 3.920 3.650 3.750 3,400 -0.15(-3.85%)
Dec 17, 2010 3.860 3.900 3.600 3.900 1,699 +0.14(+3.72%)
Dec 16, 2010 3.900 3.920 3.690 3.760 6,599 -0.04(-1.05%)
Dec 15, 2010 3.672 3.800 3.650 3.800 1,925 +0.13(+3.54%)
Dec 14, 2010 3.630 3.720 3.590 3.670 5,100 -0.23(-5.90%)
Dec 13, 2010 3.860 3.990 3.860 3.900 700 -0.09(-2.25%)
Dec 09, 2010 3.620 3.990 3.990 3.990 11,600 +0.37(+10.22%)
Dec 08, 2010 3.620 3.620 3.530 3.620 1,995 +0.00(+0.00%)
Dec 07, 2010 3.640 3.640 3.510 3.620 5,700 +0.00(+0.00%)
Dec 06, 2010 3.700 3.700 3.620 3.620 2,400 -0.14(-3.72%)
Dec 03, 2010 3.810 3.845 3.700 3.760 5,900 -0.05(-1.31%)
Dec 02, 2010 3.840 3.850 3.810 3.810 11,268 -0.04(-1.04%)
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.