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 30, 2012 6.860 7.165 6.860 7.000 7,500 -0.02(-0.28%)
Apr 27, 2012 6.800 7.150 6.800 7.020 10,698 +0.32(+4.78%)
Apr 26, 2012 6.700 6.870 6.250 6.700 4,218 -0.35(-4.96%)
Apr 25, 2012 6.290 7.050 6.290 7.050 7,096 +0.72(+11.37%)
Apr 24, 2012 6.280 6.400 6.280 6.330 500 +0.05(+0.79%)
Apr 23, 2012 6.280 6.280 6.280 6.280 1,300 -0.07(-1.09%)
Apr 20, 2012 6.380 6.400 6.120 6.349 2,250 -0.07(-1.11%)
Apr 18, 2012 6.420 6.420 6.420 6.420 200 +0.00(+0.00%)
Apr 17, 2012 6.420 6.420 6.420 6.420 100 -0.07(-1.08%)
Apr 16, 2012 6.690 6.690 6.260 6.490 8,107 -0.37(-5.39%)
Apr 13, 2012 6.700 6.860 6.600 6.860 1,500 +0.41(+6.36%)
Apr 12, 2012 6.250 6.450 6.250 6.450 4,150 +0.26(+4.20%)
Apr 11, 2012 6.320 6.830 6.190 6.190 4,750 -0.26(-3.97%)
Apr 10, 2012 6.500 6.500 6.350 6.446 2,594 -0.31(-4.64%)
Apr 09, 2012 6.610 6.760 6.610 6.760 1,750 +0.00(+0.01%)
Apr 05, 2012 6.500 6.760 6.500 6.759 3,716 +0.26(+3.99%)
Apr 04, 2012 6.660 6.660 6.500 6.500 6,456 -0.08(-1.21%)
Apr 03, 2012 6.900 6.999 6.580 6.580 2,506 -0.42(-6.00%)
Apr 02, 2012 7.020 7.020 7.000 7.000 1,627 +0.23(+3.40%)
Mar 30, 2012 6.850 7.050 6.770 6.770 3,450 -0.03(-0.44%)
Mar 28, 2012 6.880 6.800 6.800 6.800 800 -0.14(-2.02%)
Mar 27, 2012 6.590 7.010 6.590 6.940 3,950 -0.14(-1.98%)
Mar 26, 2012 7.200 7.200 7.080 7.080 11,350 -0.12(-1.67%)
Mar 23, 2012 6.590 7.500 6.590 7.200 28,457 +0.59(+8.93%)
Mar 22, 2012 6.550 6.990 6.550 6.610 14,044 +0.06(+0.92%)
Mar 21, 2012 6.520 6.800 6.400 6.550 19,320 +0.41(+6.68%)
Mar 20, 2012 6.170 6.519 6.130 6.140 1,431 -0.12(-1.92%)
Mar 19, 2012 6.090 6.260 6.090 6.260 2,000 -0.28(-4.28%)
Mar 16, 2012 6.600 6.730 6.210 6.540 4,800 +0.22(+3.45%)
Mar 15, 2012 6.500 6.610 6.322 6.322 1,500 -0.11(-1.68%)
Mar 14, 2012 6.630 6.630 6.270 6.430 2,799 -0.18(-2.72%)
Mar 13, 2012 6.150 6.620 6.150 6.610 3,700 +0.55(+9.08%)
Mar 09, 2012 6.060 6.060 6.060 6.060 0 -0.22(-3.50%)
Mar 08, 2012 5.870 6.280 5.840 6.280 6,175 +0.50(+8.65%)
Mar 07, 2012 5.860 5.890 5.530 5.780 5,744 -0.07(-1.21%)
Mar 06, 2012 5.790 5.851 5.790 5.851 3,039 +0.04(+0.71%)
Mar 05, 2012 5.900 5.930 5.810 5.810 4,299 -0.12(-2.02%)
Mar 02, 2012 5.900 6.100 5.900 5.930 4,466 -0.07(-1.17%)
Mar 01, 2012 5.950 6.060 5.900 6.000 5,987 +0.06(+1.01%)
Feb 29, 2012 6.080 6.100 5.940 5.940 3,442 -0.17(-2.78%)
Feb 28, 2012 6.070 6.230 5.900 6.110 9,767 +0.01(+0.16%)
Feb 27, 2012 6.510 6.510 6.000 6.100 29,952 -0.64(-9.50%)
Feb 24, 2012 6.750 6.777 6.500 6.740 3,303 -0.01(-0.15%)
Feb 23, 2012 6.780 6.890 6.750 6.750 1,450 -0.03(-0.44%)
Feb 22, 2012 6.980 6.980 6.780 6.780 3,457 -0.19(-2.73%)
Feb 21, 2012 6.880 6.970 6.750 6.970 2,334 +0.04(+0.58%)
Feb 17, 2012 6.790 6.930 6.780 6.930 3,000 +0.15(+2.21%)
Feb 16, 2012 6.900 7.000 6.780 6.780 2,950 -0.22(-3.14%)
Feb 15, 2012 6.990 7.000 6.750 7.000 10,955 +0.25(+3.70%)
Feb 14, 2012 6.920 6.920 6.750 6.750 5,250 -0.19(-2.74%)
Feb 13, 2012 7.000 7.000 6.800 6.940 5,040 -0.06(-0.86%)
Feb 09, 2012 6.990 7.000 7.000 7.000 500 +0.06(+0.86%)
Feb 08, 2012 6.800 6.970 6.800 6.940 4,360 +0.14(+2.06%)
Feb 07, 2012 6.810 6.836 6.800 6.800 3,680 -0.10(-1.45%)
Feb 06, 2012 7.000 7.000 6.810 6.900 4,900 -0.04(-0.58%)
Feb 03, 2012 6.850 6.940 6.850 6.940 400 +0.03(+0.43%)
Feb 02, 2012 7.000 7.010 6.800 6.910 2,653 -0.04(-0.58%)
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.