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 (%)
Nov 30, 2015 7.550 7.560 7.300 7.410 12,915 -0.15(-1.98%)
Nov 27, 2015 7.560 7.560 7.560 7.560 285 -0.02(-0.26%)
Nov 25, 2015 7.490 7.580 7.580 7.580 1,700 -0.20(-2.54%)
Nov 20, 2015 7.570 7.778 7.508 7.778 4,421 +0.23(+3.02%)
Nov 19, 2015 7.585 7.600 7.300 7.550 5,900 +0.25(+3.42%)
Nov 18, 2015 7.380 7.600 7.250 7.300 3,121 -0.31(-4.01%)
Nov 17, 2015 7.605 7.605 7.605 7.605 420 +0.01(+0.07%)
Nov 16, 2015 7.606 8.180 7.350 7.600 2,363 +0.23(+3.12%)
Nov 13, 2015 7.591 7.591 7.370 7.370 700 -0.03(-0.41%)
Nov 12, 2015 7.350 7.670 7.350 7.400 1,345 -0.30(-3.90%)
Nov 11, 2015 7.750 7.750 7.530 7.700 762 +0.39(+5.34%)
Nov 10, 2015 7.000 7.500 6.970 7.310 16,707 -0.44(-5.68%)
Nov 09, 2015 7.760 8.479 7.600 7.750 5,171 -0.01(-0.13%)
Nov 05, 2015 7.900 7.760 7.760 7.760 5,500 -0.17(-2.14%)
Nov 04, 2015 8.300 8.350 7.800 7.930 4,718 -0.37(-4.46%)
Nov 03, 2015 8.150 8.300 8.150 8.300 1,798 +0.15(+1.84%)
Nov 02, 2015 8.154 8.170 8.150 8.150 3,307 -0.10(-1.21%)
Oct 30, 2015 8.250 8.250 8.250 8.250 726 -0.03(-0.36%)
Oct 29, 2015 8.390 8.390 8.280 8.280 1,052 -0.22(-2.59%)
Oct 28, 2015 8.400 8.500 8.380 8.500 2,090 +0.22(+2.66%)
Oct 27, 2015 8.230 8.500 8.169 8.280 8,147 +0.02(+0.19%)
Oct 26, 2015 8.460 8.460 8.264 8.264 1,572 -0.22(-2.54%)
Oct 23, 2015 8.603 8.603 8.310 8.480 2,653 +0.32(+3.92%)
Oct 22, 2015 8.175 8.650 8.160 8.160 16,691 +0.01(+0.12%)
Oct 21, 2015 8.150 8.150 8.150 8.150 2,181 -0.15(-1.81%)
Oct 20, 2015 8.025 8.300 8.025 8.300 2,205 +0.06(+0.73%)
Oct 16, 2015 8.240 8.240 8.240 8.240 400 -0.06(-0.72%)
Oct 15, 2015 8.200 8.300 8.200 8.300 1,089 +0.27(+3.41%)
Oct 13, 2015 8.190 8.026 8.026 8.026 57 +0.03(+0.32%)
Oct 09, 2015 8.000 8.000 8.000 8.000 3,100 +0.00(+0.00%)
Oct 08, 2015 8.000 8.000 7.850 8.000 854 -0.02(-0.25%)
Oct 07, 2015 8.000 8.250 7.900 8.020 1,778 +0.04(+0.50%)
Oct 06, 2015 7.980 7.980 7.980 7.980 181 +0.08(+1.01%)
Oct 02, 2015 7.960 7.900 7.900 7.900 2,400 -0.08(-1.00%)
Oct 01, 2015 8.080 8.100 7.980 7.980 3,064 -0.13(-1.60%)
Sep 30, 2015 7.640 8.300 7.620 8.110 9,784 +0.46(+5.98%)
Sep 28, 2015 7.710 7.653 7.653 7.653 4,700 -0.25(-3.13%)
Sep 25, 2015 7.830 8.000 7.804 7.900 4,104 +0.14(+1.80%)
Sep 24, 2015 7.750 7.760 7.750 7.760 530 +0.04(+0.52%)
Sep 23, 2015 7.740 7.750 7.720 7.720 2,996 +0.12(+1.58%)
Sep 22, 2015 7.999 8.000 7.600 7.600 5,204 -0.27(-3.43%)
Sep 21, 2015 7.900 7.980 7.500 7.870 5,949 -0.03(-0.38%)
Sep 18, 2015 7.746 7.900 7.746 7.900 7,159 +0.20(+2.60%)
Sep 17, 2015 7.500 7.700 7.500 7.700 6,998 +0.19(+2.53%)
Sep 16, 2015 7.438 7.560 7.438 7.510 2,055 -0.05(-0.66%)
Sep 15, 2015 7.330 7.610 7.305 7.560 11,050 +0.22(+3.00%)
Sep 14, 2015 7.003 7.350 7.003 7.340 10,401 +0.37(+5.31%)
Sep 11, 2015 7.000 7.000 6.940 6.970 1,108 -0.03(-0.43%)
Sep 10, 2015 6.665 7.000 6.260 7.000 14,604 +0.50(+7.69%)
Sep 09, 2015 6.750 6.890 6.400 6.500 4,495 +0.00(+0.00%)
Sep 08, 2015 6.750 6.910 6.500 6.500 2,802 -0.38(-5.52%)
Sep 04, 2015 6.780 6.880 6.880 6.880 1,700 -0.06(-0.86%)
Sep 03, 2015 6.400 6.960 6.400 6.940 1,516 +0.45(+6.93%)
Sep 02, 2015 6.773 6.970 6.410 6.490 3,071 +0.00(+0.00%)
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.