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 (%)
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%)
Dec 01, 2010 3.910 3.910 3.750 3.850 5,500 -0.15(-3.75%)
Nov 30, 2010 4.000 4.020 4.000 4.000 1,400 -0.02(-0.50%)
Nov 29, 2010 3.955 4.150 3.900 4.020 2,874 -0.12(-2.90%)
Nov 24, 2010 4.140 4.140 4.140 4.140 0 +0.04(+0.97%)
Nov 23, 2010 4.180 4.180 4.100 4.100 1,600 +0.05(+1.23%)
Nov 22, 2010 4.400 4.400 4.030 4.050 4,300 -0.30(-6.90%)
Nov 19, 2010 4.250 4.350 4.160 4.350 2,124 +0.10(+2.35%)
Nov 18, 2010 4.240 4.400 4.240 4.250 500 +0.01(+0.24%)
Nov 17, 2010 4.400 4.400 4.240 4.240 300 -0.20(-4.50%)
Nov 16, 2010 4.440 4.440 4.220 4.440 3,264 +0.00(+0.00%)
Nov 15, 2010 4.310 4.500 4.220 4.440 6,954 -0.01(-0.22%)
Nov 09, 2010 4.450 4.450 4.450 4.450 0 -0.05(-1.11%)
Nov 08, 2010 4.500 4.510 4.380 4.500 4,139 -0.05(-1.10%)
Nov 05, 2010 4.500 4.550 4.400 4.550 3,920 +0.19(+4.36%)
Nov 04, 2010 4.150 4.450 4.150 4.360 500 +0.01(+0.23%)
Nov 03, 2010 4.300 4.350 4.300 4.350 1,880 +0.05(+1.16%)
Nov 01, 2010 4.450 4.300 4.300 4.300 2,100 +0.00(+0.00%)
Oct 29, 2010 4.300 4.588 4.300 4.300 1,400 -0.05(-1.15%)
Oct 28, 2010 4.350 4.350 4.350 4.350 9,499 +0.05(+1.16%)
Oct 27, 2010 4.350 4.350 4.300 4.300 4,850 -0.06(-1.38%)
Oct 25, 2010 4.390 4.500 4.360 4.360 1,300 +0.05(+1.16%)
Oct 22, 2010 4.350 4.350 4.310 4.310 2,200 -0.04(-0.92%)
Oct 21, 2010 4.300 4.350 4.300 4.350 4,617 +0.09(+2.11%)
Oct 20, 2010 4.350 4.350 4.260 4.260 1,100 +0.01(+0.24%)
Oct 19, 2010 4.260 4.350 4.250 4.250 2,150 +0.00(+0.00%)
Oct 15, 2010 4.340 4.250 4.250 4.250 3,100 -0.10(-2.30%)
Oct 14, 2010 4.340 4.350 4.340 4.350 4,118 +0.03(+0.69%)
Oct 13, 2010 4.250 4.390 4.250 4.320 4,467 +0.11(+2.49%)
Oct 12, 2010 4.180 4.215 4.180 4.215 2,100 +0.04(+0.84%)
Oct 08, 2010 4.180 4.180 4.180 4.180 400 +0.00(+0.00%)
Oct 07, 2010 4.180 4.180 4.180 4.180 1,862 -0.15(-3.46%)
Oct 06, 2010 4.180 4.340 4.020 4.330 4,809 -0.07(-1.59%)
Oct 05, 2010 4.400 4.440 4.400 4.400 300 +0.28(+6.80%)
Oct 04, 2010 4.155 4.155 4.120 4.120 1,200 -0.04(-0.87%)
Sep 30, 2010 4.060 4.156 4.156 4.156 800 -0.02(-0.57%)
Sep 29, 2010 4.180 4.180 4.180 4.180 838 +0.00(+0.00%)
Sep 28, 2010 4.200 4.200 4.180 4.180 4,450 -0.04(-0.83%)
Sep 23, 2010 4.100 4.215 4.215 4.215 2,900 +0.02(+0.60%)
Sep 22, 2010 4.180 4.210 4.110 4.190 6,100 -0.01(-0.24%)
Sep 17, 2010 4.420 4.200 4.200 4.200 2,100 -0.01(-0.24%)
Sep 15, 2010 4.420 4.420 4.210 4.210 3,525 -0.08(-1.98%)
Sep 14, 2010 4.180 4.420 4.180 4.295 10,952 +0.09(+2.26%)
Sep 13, 2010 4.060 4.200 3.970 4.200 2,651 +0.20(+5.00%)
Sep 10, 2010 3.780 4.000 3.780 4.000 2,598 +0.22(+5.82%)
Sep 09, 2010 3.620 3.780 3.620 3.780 6,861 -0.11(-2.83%)
Sep 08, 2010 4.020 4.020 3.890 3.890 4,000 -0.18(-4.42%)
Sep 07, 2010 4.020 4.070 4.020 4.070 1,000 +0.13(+3.30%)
Sep 02, 2010 3.990 3.940 3.940 3.940 1,600 +0.00(+0.00%)
Aug 31, 2010 3.900 3.940 3.940 3.940 6,300 +0.09(+2.34%)
Aug 27, 2010 3.900 3.850 3.850 3.850 5,200 -0.05(-1.28%)
Aug 26, 2010 3.800 3.900 3.800 3.900 1,100 -0.14(-3.46%)
Aug 25, 2010 3.650 4.040 3.510 4.040 7,178 +0.16(+4.12%)
Aug 24, 2010 3.960 3.960 3.870 3.880 1,274 -0.08(-2.02%)
Aug 23, 2010 3.810 4.080 3.800 3.960 3,552 +0.06(+1.54%)
Aug 20, 2010 4.450 4.450 3.900 3.900 3,465 +0.15(+4.00%)
Aug 19, 2010 3.940 3.940 3.750 3.750 7,219 -0.20(-5.06%)
Aug 18, 2010 3.980 4.000 3.950 3.950 13,219 -0.09(-2.23%)
Aug 17, 2010 4.040 4.040 4.040 4.040 2,000 -0.01(-0.25%)
Aug 16, 2010 4.020 4.270 3.970 4.050 5,037 +0.05(+1.25%)
Aug 13, 2010 4.070 4.340 3.970 4.000 7,152 -0.04(-0.99%)
Aug 12, 2010 4.100 4.100 4.040 4.040 5,920 +0.00(+0.00%)
Aug 11, 2010 4.250 4.490 3.950 4.040 9,404 -0.46(-10.22%)
Aug 10, 2010 4.620 4.620 4.500 4.500 3,000 -0.20(-4.26%)
Aug 09, 2010 4.690 4.700 4.690 4.700 5,022 -0.18(-3.69%)
Aug 06, 2010 4.800 5.030 4.790 4.880 6,001 -0.06(-1.21%)
Aug 05, 2010 4.990 5.000 4.940 4.940 1,096 -0.25(-4.82%)
Aug 04, 2010 4.950 5.239 4.900 5.190 1,760 +0.20(+4.01%)
Aug 03, 2010 5.110 5.120 4.990 4.990 1,891 -0.27(-5.22%)
Aug 02, 2010 5.290 5.545 4.870 5.265 21,583 -0.03(-0.47%)
Jul 30, 2010 5.700 5.795 5.290 5.290 4,700 -0.51(-8.79%)
Jul 29, 2010 5.800 6.000 5.800 5.800 3,020 -0.15(-2.52%)
Jul 28, 2010 6.010 6.010 5.840 5.950 900 -0.23(-3.72%)
Jul 27, 2010 5.970 6.180 5.200 6.180 19,028 +0.14(+2.32%)
Jul 26, 2010 5.990 6.300 5.950 6.040 1,500 +0.10(+1.69%)
Jul 23, 2010 6.265 6.300 5.830 5.940 3,316 -0.21(-3.42%)
Jul 22, 2010 6.190 6.190 6.150 6.150 6,500 +0.04(+0.65%)
Jul 21, 2010 6.000 6.200 6.000 6.110 5,184 +0.11(+1.83%)
Jul 20, 2010 5.950 6.000 5.950 6.000 4,400 +0.05(+0.84%)
Jul 19, 2010 5.770 5.990 5.770 5.950 2,199 +0.18(+3.12%)
Jul 16, 2010 5.750 5.970 5.750 5.770 4,661 -0.01(-0.09%)
Jul 15, 2010 5.775 5.775 5.775 5.775 130 -0.12(-2.12%)
Jul 14, 2010 5.950 5.950 5.900 5.900 3,740 +0.00(+0.00%)
Jul 13, 2010 5.650 6.000 5.650 5.900 8,187 +0.43(+7.86%)
Jul 12, 2010 5.290 5.470 5.290 5.470 2,000 -0.13(-2.32%)
Jul 09, 2010 5.480 5.650 5.480 5.600 1,800 +0.05(+0.90%)
Jul 08, 2010 5.550 5.550 5.545 5.550 1,050 -0.10(-1.77%)
Jul 07, 2010 5.620 5.650 5.620 5.650 1,836 +0.38(+7.21%)
Jul 06, 2010 5.290 5.290 5.270 5.270 1,415 +0.27(+5.40%)
Jul 02, 2010 5.380 5.380 5.000 5.000 2,675 -0.35(-6.54%)
Jun 29, 2010 5.530 5.350 5.350 5.350 2,600 -0.34(-5.97%)
Jun 25, 2010 5.430 5.690 5.380 5.690 5,443 +0.44(+8.38%)
Jun 23, 2010 5.250 5.250 5.250 5.250 2,000 -0.01(-0.19%)
Jun 22, 2010 5.005 5.260 5.005 5.260 2,000 +0.29(+5.84%)
Jun 21, 2010 4.990 5.000 4.860 4.970 1,300 +0.06(+1.22%)
Jun 18, 2010 4.870 4.910 4.540 4.910 679 +0.23(+4.91%)
Jun 17, 2010 4.900 4.950 4.680 4.680 3,770 +0.00(+0.00%)
Jun 16, 2010 4.780 5.000 4.680 4.680 3,002 +0.13(+2.86%)
Jun 15, 2010 4.470 4.600 4.470 4.550 6,005 -0.09(-1.94%)
Jun 11, 2010 4.630 4.640 4.640 4.640 1,000 +0.17(+3.80%)
Jun 10, 2010 4.470 4.540 4.470 4.470 300 +0.00(+0.00%)
Jun 09, 2010 5.070 5.070 4.470 4.470 3,357 -0.15(-3.14%)
Jun 07, 2010 4.615 4.615 4.615 4.615 0 +0.11(+2.33%)
Jun 04, 2010 4.700 4.700 4.510 4.510 1,200 -0.44(-8.89%)
Jun 03, 2010 4.950 4.970 4.950 4.950 3,100 +0.07(+1.43%)
Jun 02, 2010 4.450 4.880 4.450 4.880 1,351 +0.56(+12.96%)
May 27, 2010 4.350 4.320 4.320 4.320 1,300 +0.07(+1.65%)
May 26, 2010 4.675 4.700 4.230 4.250 1,500 -0.32(-6.92%)
May 25, 2010 4.210 4.566 4.210 4.566 500 +0.27(+6.19%)
May 24, 2010 4.410 4.410 4.300 4.300 1,851 -0.12(-2.71%)
May 21, 2010 4.500 4.500 4.310 4.420 8,596 -0.13(-2.86%)
May 20, 2010 4.450 4.820 4.150 4.550 4,002 -0.18(-3.81%)
May 19, 2010 4.480 5.140 4.480 4.730 3,500 +0.15(+3.16%)
May 18, 2010 5.590 5.610 4.330 4.585 33,831 -0.99(-17.68%)
May 17, 2010 5.730 5.840 5.510 5.570 2,381 -0.27(-4.62%)
May 14, 2010 5.800 5.840 5.400 5.840 19,795 -0.11(-1.77%)
May 13, 2010 5.740 6.120 5.600 5.945 11,429 +0.21(+3.57%)
May 12, 2010 4.720 5.740 4.550 5.740 35,745 +1.08(+23.18%)
May 11, 2010 4.490 4.750 4.210 4.660 13,429 +0.29(+6.64%)
May 10, 2010 4.250 4.570 4.250 4.370 4,329 +0.17(+4.05%)
May 07, 2010 4.080 4.400 4.070 4.200 7,400 +0.12(+2.94%)
May 06, 2010 4.240 4.590 4.080 4.080 6,136 -0.44(-9.73%)
May 05, 2010 4.250 4.520 4.090 4.520 6,277 +0.34(+8.13%)
May 04, 2010 4.000 4.180 4.000 4.180 2,548 +0.23(+5.82%)
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.