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 (%)
Jun 30, 2009 2.700 2.760 2.700 2.700 4,200 -0.13(-4.59%)
Jun 26, 2009 2.830 2.830 2.830 2.830 100 +0.13(+4.81%)
Jun 25, 2009 2.700 2.700 2.700 2.700 450 +0.09(+3.45%)
Jun 24, 2009 2.850 2.860 2.610 2.610 8,080 -0.24(-8.42%)
Jun 23, 2009 2.800 2.850 2.800 2.850 1,500 -0.15(-5.00%)
Jun 22, 2009 2.920 3.000 2.920 3.000 530 +0.17(+6.00%)
Jun 19, 2009 2.900 2.900 2.830 2.830 2,300 -0.13(-4.39%)
Jun 18, 2009 3.000 3.000 2.960 2.960 600 -0.05(-1.66%)
Jun 17, 2009 3.010 3.010 3.010 3.010 300 -0.07(-2.27%)
Jun 11, 2009 3.080 3.080 3.080 3.080 0 +0.20(+6.94%)
Jun 10, 2009 3.070 3.080 2.880 2.880 1,600 +0.06(+2.13%)
Jun 09, 2009 2.940 2.950 2.820 2.820 1,740 -0.13(-4.41%)
Jun 08, 2009 2.770 2.950 2.770 2.950 4,800 +0.05(+1.72%)
Jun 05, 2009 2.810 2.900 2.810 2.900 2,741 -0.18(-5.84%)
Jun 04, 2009 2.940 3.080 2.940 3.080 4,320 +0.28(+10.00%)
Jun 03, 2009 2.960 2.960 2.800 2.800 1,813 -0.25(-8.19%)
Jun 02, 2009 3.023 3.050 3.005 3.050 1,115 -0.24(-7.29%)
May 29, 2009 2.990 3.290 3.290 3.290 3,500 +0.30(+10.03%)
May 28, 2009 2.650 3.000 2.650 2.990 7,437 +0.21(+7.55%)
May 26, 2009 2.780 2.780 2.780 2.780 0 +0.04(+1.46%)
May 22, 2009 2.600 2.930 2.560 2.740 5,724 +0.15(+5.79%)
May 21, 2009 2.850 2.885 2.590 2.590 17,715 -0.30(-10.38%)
May 20, 2009 2.850 2.890 2.850 2.890 3,145 +0.01(+0.42%)
May 19, 2009 2.990 2.990 2.850 2.878 3,350 -0.12(-4.07%)
May 18, 2009 2.790 3.080 2.782 3.000 3,860 +0.23(+8.19%)
May 15, 2009 3.180 3.180 2.750 2.773 1,762 -0.07(-2.37%)
May 13, 2009 2.850 2.840 2.840 2.840 600 -0.17(-5.65%)
May 12, 2009 3.190 3.190 3.000 3.010 2,600 -0.16(-5.05%)
May 11, 2009 3.190 3.190 3.170 3.170 2,000 +0.17(+5.52%)
May 08, 2009 2.960 3.004 2.960 3.004 400 +0.05(+1.84%)
May 06, 2009 3.090 2.950 2.950 2.950 5,100 -0.15(-4.84%)
May 05, 2009 3.100 3.100 3.090 3.100 655 +0.22(+7.64%)
May 04, 2009 2.880 3.100 2.660 2.880 11,602 -0.29(-9.27%)
Apr 30, 2009 3.174 3.174 3.174 3.174 0 +0.17(+5.81%)
Apr 29, 2009 3.000 3.000 3.000 3.000 218 +0.14(+4.90%)
Apr 28, 2009 2.870 2.980 2.860 2.860 3,700 -0.01(-0.35%)
Apr 27, 2009 2.912 3.100 2.870 2.870 8,850 -0.33(-10.31%)
Apr 24, 2009 2.850 3.350 2.750 3.200 30,100 +0.16(+5.26%)
Apr 23, 2009 3.040 3.040 3.040 3.040 4,503 -0.04(-1.30%)
Apr 22, 2009 3.040 3.080 3.030 3.080 1,806 +0.04(+1.32%)
Apr 21, 2009 3.040 3.040 3.040 3.040 100 -0.01(-0.33%)
Apr 20, 2009 3.050 3.050 3.030 3.050 15,800 -0.01(-0.33%)
Apr 17, 2009 3.060 3.060 3.060 3.060 100 +0.01(+0.33%)
Apr 16, 2009 3.050 3.050 3.050 3.050 100 +0.02(+0.66%)
Apr 15, 2009 3.110 3.110 3.030 3.030 4,749 -0.33(-9.82%)
Apr 14, 2009 3.350 3.360 3.350 3.360 625 +0.16(+5.00%)
Apr 13, 2009 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Apr 09, 2009 3.170 3.350 3.170 3.250 3,450 +0.20(+6.56%)
Apr 08, 2009 3.040 3.050 3.040 3.050 2,851 +0.01(+0.33%)
Apr 07, 2009 3.335 3.335 3.030 3.040 918 -0.10(-3.18%)
Apr 06, 2009 3.030 3.334 3.030 3.140 2,439 +0.01(+0.32%)
Apr 03, 2009 3.030 3.130 3.030 3.130 10,400 +0.10(+3.30%)
Apr 02, 2009 3.100 3.130 3.030 3.030 3,810 -0.07(-2.26%)
Apr 01, 2009 3.100 3.100 3.100 3.100 200 -0.02(-0.67%)
Mar 31, 2009 3.210 3.210 3.100 3.121 1,009 +0.02(+0.68%)
Mar 30, 2009 3.090 3.150 3.090 3.100 4,148 +0.10(+3.33%)
Mar 26, 2009 3.100 3.100 3.000 3.000 1,200 -0.01(-0.32%)
Mar 25, 2009 3.300 3.300 3.000 3.010 1,900 +0.01(+0.32%)
Mar 24, 2009 3.140 3.140 2.825 3.000 5,675 -0.15(-4.82%)
Mar 23, 2009 3.170 3.470 3.152 3.152 1,200 -0.02(-0.57%)
Mar 20, 2009 3.170 3.290 3.170 3.170 1,707 -0.14(-4.23%)
Mar 19, 2009 3.210 3.340 3.200 3.310 9,283 +0.14(+4.42%)
Mar 18, 2009 3.150 3.350 3.150 3.170 1,145 +0.02(+0.63%)
Mar 17, 2009 3.140 3.586 3.140 3.150 545 -0.54(-14.63%)
Mar 16, 2009 3.700 3.700 3.630 3.690 2,293 -0.10(-2.72%)
Mar 13, 2009 3.500 3.793 3.250 3.793 300 +0.06(+1.70%)
Mar 12, 2009 3.620 3.730 3.500 3.730 1,000 +0.03(+0.81%)
Mar 11, 2009 3.400 3.700 3.300 3.700 7,042 +0.10(+2.78%)
Mar 10, 2009 3.320 3.640 3.130 3.600 1,700 +0.28(+8.43%)
Mar 09, 2009 3.760 3.760 3.170 3.320 3,555 -0.38(-10.27%)
Mar 06, 2009 3.532 4.330 3.532 3.700 4,903 -0.29(-7.27%)
Mar 05, 2009 3.700 3.990 3.700 3.990 1,655 +0.29(+7.83%)
Mar 04, 2009 3.990 3.990 3.700 3.700 950 -0.30(-7.50%)
Mar 02, 2009 4.000 4.000 3.800 4.000 900 -0.10(-2.44%)
Feb 27, 2009 3.850 4.100 3.480 4.100 3,705 -0.09(-2.15%)
Feb 26, 2009 4.200 4.200 4.100 4.190 400 +0.26(+6.62%)
Feb 25, 2009 3.600 3.950 3.600 3.930 1,160 +0.23(+6.22%)
Feb 24, 2009 3.720 3.720 3.490 3.700 3,847 +0.00(+0.00%)
Feb 23, 2009 3.800 3.970 3.700 3.700 6,178 -0.34(-8.42%)
Feb 20, 2009 3.660 4.230 3.600 4.040 4,240 +0.42(+11.60%)
Feb 18, 2009 3.550 3.620 3.620 3.620 2,600 -0.14(-3.72%)
Feb 17, 2009 3.750 3.760 3.750 3.760 550 -0.28(-6.93%)
Feb 13, 2009 3.624 4.040 3.350 4.040 6,067 +0.41(+11.29%)
Feb 12, 2009 3.630 3.640 3.630 3.630 900 -0.25(-6.44%)
Feb 11, 2009 3.880 3.880 3.880 3.880 200 +0.00(+0.00%)
Feb 10, 2009 3.900 3.900 3.880 3.880 1,080 -0.42(-9.68%)
Feb 06, 2009 4.330 4.296 4.296 4.296 800 -0.03(-0.79%)
Feb 05, 2009 3.910 4.330 3.910 4.330 1,400 +0.06(+1.41%)
Feb 04, 2009 4.260 4.270 4.260 4.270 200 +0.42(+10.91%)
Feb 03, 2009 4.000 4.270 3.710 3.850 4,210 -0.48(-11.09%)
Feb 02, 2009 4.300 4.330 4.300 4.330 400 +0.00(+0.00%)
Jan 30, 2009 3.750 4.330 3.740 4.330 2,060 +0.00(+0.00%)
Jan 29, 2009 4.250 4.330 4.250 4.330 1,517 +0.13(+3.10%)
Jan 28, 2009 4.200 4.200 4.200 4.200 457 +0.00(+0.00%)
Jan 27, 2009 4.190 5.010 4.180 4.200 3,197 +0.05(+1.20%)
Jan 26, 2009 4.100 4.290 3.550 4.150 4,999 +0.00(+0.00%)
Jan 23, 2009 3.510 4.150 3.500 4.150 5,075 +0.06(+1.47%)
Jan 22, 2009 3.950 4.090 3.950 4.090 964 +0.14(+3.54%)
Jan 21, 2009 3.950 4.090 3.600 3.950 5,161 -0.05(-1.25%)
Jan 20, 2009 4.050 4.050 3.750 4.000 2,467 +0.03(+0.76%)
Jan 16, 2009 3.900 3.970 3.890 3.970 3,072 +0.08(+2.06%)
Jan 15, 2009 3.900 3.900 3.610 3.890 2,170 +0.00(+0.00%)
Jan 14, 2009 3.900 3.900 3.350 3.890 1,700 +0.10(+2.64%)
Jan 13, 2009 3.800 3.800 3.790 3.790 2,615 +0.04(+1.07%)
Jan 12, 2009 3.600 3.750 3.130 3.750 18,257 +0.30(+8.70%)
Jan 09, 2009 3.620 3.620 3.450 3.450 5,109 -0.13(-3.63%)
Jan 08, 2009 3.410 3.600 3.400 3.580 11,246 -0.02(-0.56%)
Jan 07, 2009 3.870 3.870 3.460 3.600 9,275 -0.28(-7.34%)
Jan 06, 2009 3.780 3.910 3.770 3.885 7,400 +0.08(+2.24%)
Jan 05, 2009 3.750 3.900 3.750 3.800 5,250 +0.10(+2.70%)
Jan 02, 2009 3.610 3.800 3.610 3.700 1,952 +0.10(+2.78%)
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%)
Oct 01, 2008 4.080 4.080 3.300 3.300 5,860 -0.64(-16.24%)
Sep 30, 2008 3.970 3.970 3.480 3.940 6,744 +0.02(+0.51%)
Sep 29, 2008 3.640 3.920 3.010 3.920 9,704 +0.09(+2.35%)
Sep 26, 2008 3.800 3.980 3.710 3.830 18,059 -0.01(-0.26%)
Sep 25, 2008 4.040 4.090 3.840 3.840 35,392 -0.16(-4.00%)
Sep 24, 2008 4.460 4.500 3.865 4.000 25,301 -0.68(-14.53%)
Sep 23, 2008 4.850 4.850 4.332 4.680 37,140 -0.11(-2.30%)
Sep 22, 2008 5.030 5.680 4.500 4.790 21,384 -0.39(-7.53%)
Sep 19, 2008 5.250 5.250 5.000 5.180 8,765 -0.07(-1.33%)
Sep 18, 2008 5.150 5.410 5.050 5.250 8,600 +0.05(+0.96%)
Sep 17, 2008 5.660 5.660 5.200 5.200 13,050 -0.69(-11.71%)
Sep 16, 2008 5.810 5.890 5.350 5.890 20,524 +0.02(+0.31%)
Sep 15, 2008 5.600 5.872 5.350 5.872 32,825 +0.26(+4.67%)
Sep 12, 2008 5.860 5.970 5.330 5.610 18,895 -0.10(-1.82%)
Sep 11, 2008 5.690 5.844 5.400 5.714 25,578 +0.25(+4.65%)
Sep 10, 2008 5.750 5.770 5.160 5.460 12,826 +0.20(+3.80%)
Sep 09, 2008 5.160 5.770 5.130 5.260 11,382 -0.07(-1.31%)
Sep 08, 2008 5.850 5.940 5.210 5.330 15,086 -0.05(-0.93%)
Sep 05, 2008 5.810 5.960 5.310 5.380 20,125 -0.44(-7.56%)
Sep 04, 2008 5.700 6.590 5.570 5.820 14,547 +0.48(+8.89%)
Sep 03, 2008 5.640 5.750 5.290 5.345 19,983 +0.04(+0.85%)
Sep 02, 2008 6.140 6.140 5.000 5.300 16,737 -0.53(-9.09%)
Aug 29, 2008 5.740 5.960 5.680 5.830 13,837 +0.23(+4.11%)
Aug 28, 2008 5.640 6.000 5.560 5.600 32,793 +0.24(+4.48%)
Aug 27, 2008 5.500 6.470 5.360 5.360 10,992 -0.07(-1.29%)
Aug 26, 2008 5.650 5.670 5.410 5.430 7,200 +0.02(+0.37%)
Aug 25, 2008 5.740 5.950 5.395 5.410 14,300 -0.03(-0.55%)
Aug 22, 2008 5.590 5.740 5.350 5.440 13,059 +0.01(+0.18%)
Aug 21, 2008 5.970 5.970 5.350 5.430 10,780 -0.46(-7.81%)
Aug 20, 2008 5.800 5.890 5.520 5.890 16,698 +0.08(+1.38%)
Aug 19, 2008 5.850 5.890 5.750 5.810 5,400 -0.18(-3.01%)
Aug 18, 2008 6.210 6.210 5.860 5.990 12,900 -0.25(-4.01%)
Aug 15, 2008 6.240 6.250 6.240 6.240 5,963 -0.01(-0.16%)
Aug 14, 2008 6.120 6.350 6.120 6.250 7,944 -0.18(-2.80%)
Aug 13, 2008 6.490 6.490 6.400 6.430 5,315 -0.06(-0.92%)
Aug 12, 2008 6.620 6.620 6.420 6.490 10,000 -0.13(-1.96%)
Aug 11, 2008 6.620 6.670 6.500 6.620 19,164 +0.02(+0.30%)
Aug 08, 2008 6.640 6.640 6.510 6.600 8,300 -0.05(-0.75%)
Aug 07, 2008 6.650 6.750 6.610 6.650 1,980 -0.14(-2.06%)
Aug 06, 2008 6.900 6.960 6.650 6.790 11,000 -0.13(-1.88%)
Aug 05, 2008 6.820 6.930 6.810 6.920 5,180 +0.07(+1.02%)
Aug 04, 2008 6.650 6.860 6.650 6.850 3,945 -0.05(-0.72%)
Aug 01, 2008 6.820 6.900 6.820 6.900 5,032 +0.10(+1.47%)
Jul 31, 2008 6.880 6.880 6.800 6.800 20,387 -0.08(-1.16%)
Jul 30, 2008 6.830 6.880 6.830 6.880 350 +0.25(+3.77%)
Jul 29, 2008 6.630 6.820 6.460 6.630 10,519 -0.03(-0.45%)
Jul 28, 2008 6.800 7.530 6.620 6.660 22,646 -0.12(-1.77%)
Jul 25, 2008 7.060 7.230 6.530 6.780 25,636 -0.44(-6.09%)
Jul 24, 2008 8.260 8.260 6.944 7.220 30,955 -1.48(-17.01%)
Jul 23, 2008 8.786 8.910 8.280 8.700 7,500 -0.07(-0.80%)
Jul 22, 2008 8.980 9.000 8.520 8.770 4,250 -0.21(-2.34%)
Jul 21, 2008 8.740 8.980 8.700 8.980 5,090 +0.24(+2.75%)
Jul 18, 2008 8.600 8.740 8.420 8.740 4,358 +0.14(+1.63%)
Jul 17, 2008 8.250 8.600 8.100 8.600 25,829 +0.11(+1.30%)
Jul 16, 2008 8.390 8.500 7.930 8.490 5,494 +0.09(+1.07%)
Jul 15, 2008 8.350 8.400 8.350 8.400 1,700 +0.01(+0.12%)
Jul 14, 2008 8.270 8.390 7.850 8.390 5,799 +0.00(+0.00%)
Jul 11, 2008 8.360 8.390 8.300 8.390 1,300 +0.00(+0.00%)
Jul 10, 2008 8.350 8.400 8.250 8.390 5,700 +0.03(+0.36%)
Jul 09, 2008 7.900 8.360 7.900 8.360 6,430 +0.12(+1.46%)
Jul 08, 2008 8.020 8.240 7.970 8.240 2,140 +0.10(+1.23%)
Jul 07, 2008 8.220 8.260 7.640 8.140 9,861 -0.12(-1.45%)
Jul 04, 2008 7.820 8.270 7.650 8.260 3,300 +0.00(+0.00%)
Jul 03, 2008 7.820 8.270 7.650 8.260 3,300 +0.37(+4.69%)
Jul 02, 2008 7.660 8.200 7.660 7.890 9,404 -0.10(-1.25%)
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.