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 (%)
Dec 31, 2008 3.700 3.820 3.460 3.600 11,417 +0.00(+0.00%)
Dec 30, 2008 3.750 3.800 3.120 3.600 33,926 -0.20(-5.26%)
Dec 29, 2008 4.700 4.700 3.785 3.800 23,856 -0.90(-19.15%)
Dec 26, 2008 4.760 4.830 4.529 4.700 2,520 -0.06(-1.26%)
Dec 24, 2008 4.780 5.000 4.760 4.760 20,757 -0.42(-8.11%)
Dec 23, 2008 4.895 5.180 4.730 5.180 3,600 +0.27(+5.50%)
Dec 22, 2008 4.650 4.910 4.650 4.910 3,230 +0.20(+4.25%)
Dec 19, 2008 4.790 4.790 4.710 4.710 1,286 +0.01(+0.21%)
Dec 18, 2008 4.700 4.900 4.700 4.700 2,900 +0.02(+0.43%)
Dec 17, 2008 4.660 4.800 4.660 4.680 4,195 -0.19(-3.90%)
Dec 16, 2008 4.680 4.950 4.660 4.870 6,610 -0.04(-0.81%)
Dec 15, 2008 4.900 4.910 4.900 4.910 1,567 +0.04(+0.82%)
Dec 12, 2008 4.740 4.870 4.740 4.870 5,346 +0.11(+2.31%)
Dec 11, 2008 4.690 4.860 4.690 4.760 3,393 +0.07(+1.41%)
Dec 09, 2008 4.710 4.694 4.694 4.694 3,200 -0.02(-0.34%)
Dec 05, 2008 4.720 4.710 4.710 4.710 7,300 -0.14(-2.89%)
Dec 04, 2008 4.860 4.990 4.850 4.850 15,900 -0.17(-3.39%)
Dec 03, 2008 5.000 5.150 4.850 5.020 7,300 +0.02(+0.40%)
Dec 02, 2008 4.570 5.000 4.150 5.000 5,419 +0.01(+0.20%)
Dec 01, 2008 4.990 4.990 4.990 4.990 0 +0.00(+0.00%)
Nov 28, 2008 4.750 4.990 4.510 4.990 5,115 +0.01(+0.20%)
Nov 26, 2008 4.760 4.980 4.610 4.980 12,623 +0.00(+0.00%)
Nov 25, 2008 4.721 4.980 4.540 4.980 4,962 -0.02(-0.40%)
Nov 24, 2008 4.680 5.230 4.680 5.000 12,200 +0.27(+5.71%)
Nov 21, 2008 3.630 4.730 3.630 4.730 8,552 +0.48(+11.29%)
Nov 20, 2008 4.010 4.250 3.550 4.250 11,790 -0.09(-2.03%)
Nov 19, 2008 4.010 4.420 4.000 4.338 3,810 -0.13(-2.95%)
Nov 18, 2008 4.860 4.860 4.105 4.470 10,921 -0.46(-9.33%)
Nov 14, 2008 4.800 4.930 4.930 4.930 18,500 +0.07(+1.44%)
Nov 13, 2008 4.930 4.980 4.650 4.860 3,730 +0.20(+4.29%)
Nov 12, 2008 4.670 5.090 4.660 4.660 400 -0.43(-8.45%)
Nov 11, 2008 4.910 5.090 4.910 5.090 338 -0.12(-2.25%)
Nov 10, 2008 4.920 5.230 4.920 5.207 1,400 +0.35(+7.14%)
Nov 07, 2008 4.850 4.870 4.850 4.860 1,250 -0.09(-1.82%)
Nov 06, 2008 5.010 5.010 4.550 4.950 14,371 -0.05(-1.00%)
Nov 05, 2008 5.310 5.310 4.700 5.000 7,941 -0.30(-5.66%)
Nov 04, 2008 5.260 5.300 5.160 5.300 1,220 +0.04(+0.76%)
Nov 03, 2008 4.880 5.350 4.730 5.260 13,242 +0.01(+0.19%)
Oct 31, 2008 4.300 5.500 4.170 5.250 26,069 -1.20(-18.60%)
Oct 30, 2008 6.490 6.500 6.350 6.450 9,273 +0.20(+3.20%)
Oct 29, 2008 6.160 6.290 5.510 6.250 10,887 +0.09(+1.46%)
Oct 28, 2008 6.000 6.490 5.000 6.160 5,857 +0.09(+1.48%)
Oct 27, 2008 5.510 6.070 5.500 6.070 2,203 +0.51(+9.17%)
Oct 24, 2008 5.070 5.570 5.070 5.560 1,913 -0.01(-0.18%)
Oct 23, 2008 5.750 5.770 5.500 5.570 7,250 -0.43(-7.17%)
Oct 22, 2008 6.490 6.490 5.520 6.000 3,363 -0.43(-6.69%)
Oct 21, 2008 5.660 6.490 5.500 6.430 20,862 +0.77(+13.60%)
Oct 20, 2008 5.610 5.700 5.560 5.660 4,936 +0.31(+5.79%)
Oct 17, 2008 5.190 5.350 5.190 5.350 200 +0.68(+14.56%)
Oct 16, 2008 5.000 5.660 4.650 4.670 10,351 -0.48(-9.32%)
Oct 15, 2008 4.530 5.150 4.250 5.150 6,150 +0.19(+3.83%)
Oct 14, 2008 4.540 5.490 4.100 4.960 15,029 +0.13(+2.69%)
Oct 13, 2008 4.950 5.020 4.800 4.830 6,800 -0.17(-3.40%)
Oct 10, 2008 4.000 5.000 3.750 5.000 9,348 +0.78(+18.60%)
Oct 09, 2008 4.000 4.250 3.900 4.216 3,304 +0.26(+6.46%)
Oct 08, 2008 4.200 4.250 3.960 3.960 4,391 -0.19(-4.65%)
Oct 07, 2008 4.150 4.180 3.960 4.153 8,225 +0.16(+4.09%)
Oct 06, 2008 3.520 4.240 3.140 3.990 18,862 +0.30(+8.13%)
Oct 03, 2008 3.930 3.930 3.550 3.690 4,300 +0.14(+3.94%)
Oct 02, 2008 3.290 3.550 3.290 3.550 5,300 +0.25(+7.58%)
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.