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 (%)
Sep 29, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Sep 28, 2006 4.930 4.930 4.930 4.930 0 +0.00(+0.00%)
Sep 27, 2006 4.930 4.930 4.930 4.930 300 +0.05(+1.02%)
Sep 26, 2006 4.880 4.880 4.880 4.880 0 +0.00(+0.00%)
Sep 25, 2006 4.880 4.880 4.880 4.880 200 +0.03(+0.62%)
Sep 22, 2006 4.820 4.850 4.820 4.850 800 +0.05(+1.04%)
Sep 21, 2006 4.850 4.860 4.750 4.800 7,500 -0.17(-3.51%)
Sep 20, 2006 4.980 4.980 4.930 4.974 1,100 +0.16(+3.42%)
Sep 19, 2006 4.810 4.940 4.810 4.810 3,900 -0.07(-1.43%)
Sep 18, 2006 4.854 4.880 4.810 4.880 2,000 -0.01(-0.20%)
Sep 15, 2006 4.960 4.972 4.850 4.890 2,100 -0.01(-0.20%)
Sep 14, 2006 4.950 4.950 4.861 4.900 2,100 -0.19(-3.73%)
Sep 13, 2006 4.910 5.090 4.910 5.090 4,800 +0.00(+0.00%)
Sep 12, 2006 4.820 5.090 4.820 5.090 1,500 +0.15(+3.04%)
Sep 11, 2006 4.910 4.989 4.900 4.940 2,000 -0.04(-0.80%)
Sep 08, 2006 4.900 4.990 4.900 4.980 1,900 +0.13(+2.68%)
Sep 07, 2006 4.850 4.850 4.850 4.850 2,200 -0.05(-1.02%)
Sep 06, 2006 4.850 4.900 4.850 4.900 2,700 +0.01(+0.20%)
Sep 05, 2006 4.700 4.890 4.700 4.890 15,000 +0.14(+2.95%)
Sep 01, 2006 4.860 4.860 4.700 4.750 4,700 -0.19(-3.85%)
Aug 31, 2006 5.000 5.000 4.850 4.940 6,600 -0.15(-2.95%)
Aug 30, 2006 5.020 5.090 5.020 5.090 2,300 +0.00(+0.00%)
Aug 29, 2006 5.090 5.090 5.090 5.090 0 +0.00(+0.00%)
Aug 28, 2006 5.000 5.090 5.000 5.090 1,200 +0.09(+1.80%)
Aug 25, 2006 5.000 5.100 5.000 5.000 3,200 -0.02(-0.40%)
Aug 24, 2006 5.100 5.100 5.020 5.020 1,900 +0.02(+0.40%)
Aug 23, 2006 5.050 5.050 5.000 5.000 4,200 -0.19(-3.66%)
Aug 22, 2006 5.050 5.190 5.050 5.190 13,700 +0.09(+1.76%)
Aug 21, 2006 5.100 5.100 5.100 5.100 300 +0.00(+0.00%)
Aug 18, 2006 5.160 5.160 5.100 5.100 2,900 -0.10(-1.92%)
Aug 17, 2006 5.260 5.260 5.200 5.200 400 +0.00(+0.00%)
Aug 16, 2006 5.490 5.500 5.200 5.200 9,200 -0.20(-3.70%)
Aug 15, 2006 5.390 5.400 5.390 5.400 800 +0.05(+0.93%)
Aug 14, 2006 5.250 5.350 5.250 5.350 600 +0.01(+0.19%)
Aug 11, 2006 5.300 5.340 5.300 5.340 2,200 +0.04(+0.75%)
Aug 10, 2006 5.170 5.300 5.070 5.300 6,600 +0.01(+0.19%)
Aug 09, 2006 5.200 5.310 5.200 5.290 8,800 -0.11(-2.04%)
Aug 08, 2006 5.150 5.400 5.120 5.400 16,600 +0.06(+1.12%)
Aug 07, 2006 5.340 5.340 5.340 5.340 1,600 +0.00(+0.00%)
Aug 04, 2006 5.250 5.340 5.250 5.340 3,900 +0.02(+0.38%)
Aug 03, 2006 5.210 5.320 5.210 5.320 400 +0.01(+0.19%)
Aug 02, 2006 5.310 5.350 5.290 5.310 6,600 +0.08(+1.53%)
Aug 01, 2006 5.200 5.240 5.140 5.230 6,000 +0.12(+2.35%)
Jul 31, 2006 5.190 5.190 4.990 5.110 5,500 +0.11(+2.20%)
Jul 28, 2006 5.100 5.100 5.000 5.000 3,000 -0.11(-2.15%)
Jul 27, 2006 4.990 5.260 4.910 5.110 12,300 +0.11(+2.20%)
Jul 26, 2006 4.950 5.050 4.950 5.000 12,200 +0.01(+0.20%)
Jul 25, 2006 4.910 5.040 4.910 4.990 11,700 -0.01(-0.20%)
Jul 24, 2006 5.090 5.090 4.950 5.000 1,000 +0.04(+0.81%)
Jul 21, 2006 4.960 4.960 4.950 4.960 5,900 -0.01(-0.20%)
Jul 20, 2006 5.120 5.170 4.970 4.970 9,100 -0.20(-3.87%)
Jul 19, 2006 5.250 5.270 5.170 5.170 7,100 -0.13(-2.45%)
Jul 18, 2006 5.300 5.300 5.250 5.300 3,300 -0.04(-0.75%)
Jul 17, 2006 5.340 5.340 5.340 5.340 600 +0.09(+1.71%)
Jul 14, 2006 5.100 5.250 5.040 5.250 8,900 +0.05(+0.96%)
Jul 13, 2006 5.150 5.300 5.150 5.200 2,900 -0.01(-0.19%)
Jul 12, 2006 5.200 5.210 5.200 5.210 800 +0.08(+1.56%)
Jul 11, 2006 5.050 5.140 5.040 5.130 2,100 +0.02(+0.39%)
Jul 10, 2006 4.960 5.110 4.960 5.110 7,900 +0.01(+0.20%)
Jul 07, 2006 5.040 5.100 4.990 5.100 11,400 +0.02(+0.40%)
Jul 06, 2006 5.000 5.080 4.950 5.080 5,000 +0.02(+0.39%)
Jul 05, 2006 5.050 5.150 4.980 5.060 19,700 +0.08(+1.61%)
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.