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 30, 2011 5.780 6.480 5.780 6.260 13,732 +0.33(+5.56%)
Dec 29, 2011 6.030 6.100 5.710 5.930 16,600 -0.14(-2.31%)
Dec 28, 2011 6.100 6.200 5.800 6.070 16,095 -0.17(-2.79%)
Dec 27, 2011 6.330 6.360 6.050 6.244 11,804 -0.16(-2.44%)
Dec 23, 2011 6.372 6.980 6.280 6.400 6,152 -0.07(-1.08%)
Dec 21, 2011 6.510 6.740 6.300 6.470 23,094 -0.10(-1.54%)
Dec 20, 2011 6.500 6.980 6.500 6.571 6,358 -0.18(-2.65%)
Dec 19, 2011 6.800 6.820 6.750 6.750 4,931 -0.12(-1.75%)
Dec 15, 2011 6.870 6.870 6.870 6.870 0 -0.13(-1.86%)
Dec 14, 2011 7.030 7.030 6.800 7.000 11,655 +0.10(+1.45%)
Dec 13, 2011 6.890 7.100 6.670 6.900 19,093 +0.06(+0.88%)
Dec 12, 2011 7.200 7.220 6.780 6.840 14,270 -0.21(-2.98%)
Dec 09, 2011 6.880 7.150 6.880 7.050 4,943 +0.29(+4.29%)
Dec 08, 2011 6.830 6.860 6.750 6.760 3,061 -0.02(-0.29%)
Dec 07, 2011 6.880 6.999 6.700 6.780 12,379 -0.16(-2.33%)
Dec 06, 2011 6.300 6.950 6.300 6.942 21,624 +0.69(+11.07%)
Dec 05, 2011 6.030 6.370 6.030 6.250 11,472 +0.25(+4.17%)
Dec 02, 2011 5.870 6.330 5.820 6.000 4,850 +0.00(+0.00%)
Dec 01, 2011 6.890 6.890 5.640 6.000 21,348 -0.40(-6.25%)
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%)
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.