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 (%)
Mar 31, 2017 9.100 9.100 8.900 9.100 21,305 +0.00(+0.00%)
Mar 30, 2017 8.750 9.150 8.750 9.100 52,163 +0.35(+4.00%)
Mar 29, 2017 8.762 8.900 8.600 8.750 15,364 +0.10(+1.16%)
Mar 28, 2017 8.900 8.900 8.600 8.650 49,911 -0.25(-2.81%)
Mar 27, 2017 8.450 8.950 8.400 8.900 40,236 +0.50(+5.95%)
Mar 24, 2017 8.200 8.509 8.150 8.400 69,552 +0.22(+2.75%)
Mar 23, 2017 8.100 8.250 8.025 8.175 17,942 +0.12(+1.55%)
Mar 22, 2017 8.050 8.150 7.869 8.050 34,475 -0.07(-0.92%)
Mar 21, 2017 8.250 8.250 8.000 8.125 1,054 -0.03(-0.31%)
Mar 20, 2017 8.150 8.250 8.125 8.150 14,750 -0.10(-1.21%)
Mar 17, 2017 8.100 8.250 8.100 8.250 7,223 +0.10(+1.23%)
Mar 16, 2017 8.200 8.200 8.100 8.150 16,758 +0.15(+1.88%)
Mar 15, 2017 7.800 8.100 7.800 8.000 11,306 +0.25(+3.23%)
Mar 14, 2017 7.750 7.950 7.550 7.750 8,614 +0.10(+1.31%)
Mar 13, 2017 8.050 8.050 7.425 7.650 74,049 -0.35(-4.37%)
Mar 10, 2017 8.100 8.250 8.000 8.000 3,861 -0.05(-0.62%)
Mar 09, 2017 8.100 8.150 8.050 8.050 2,268 -0.05(-0.62%)
Mar 08, 2017 8.100 8.100 8.000 8.100 8,898 +0.05(+0.62%)
Mar 07, 2017 8.250 8.250 8.000 8.050 4,711 -0.20(-2.42%)
Mar 06, 2017 8.050 8.250 8.000 8.250 9,431 +0.15(+1.85%)
Mar 03, 2017 7.814 8.100 7.750 8.100 6,174 +0.07(+0.93%)
Mar 02, 2017 7.873 8.050 7.850 8.025 32,344 +0.18(+2.23%)
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.