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 (%)
Feb 28, 2007 5.750 5.850 5.720 5.790 8,400 -0.06(-1.03%)
Feb 27, 2007 5.900 5.990 5.800 5.850 25,700 -0.20(-3.31%)
Feb 26, 2007 6.400 6.400 5.950 6.050 23,400 -0.28(-4.42%)
Feb 23, 2007 6.250 6.340 5.950 6.330 28,100 +0.08(+1.28%)
Feb 22, 2007 6.190 6.250 6.000 6.250 10,100 +0.20(+3.31%)
Feb 21, 2007 5.830 6.050 5.830 6.050 4,000 +0.21(+3.60%)
Feb 20, 2007 6.100 6.100 5.800 5.840 10,300 -0.25(-4.11%)
Feb 16, 2007 6.100 6.100 5.910 6.090 10,500 +0.17(+2.87%)
Feb 15, 2007 6.000 6.100 5.910 5.920 1,300 -0.09(-1.50%)
Feb 14, 2007 6.000 6.150 5.910 6.010 13,400 +0.01(+0.17%)
Feb 13, 2007 5.350 6.000 5.350 6.000 14,100 +0.58(+10.70%)
Feb 12, 2007 5.450 5.450 5.420 5.420 4,500 +0.02(+0.37%)
Feb 09, 2007 5.180 5.400 5.180 5.400 19,300 +0.20(+3.85%)
Feb 08, 2007 5.170 5.200 5.140 5.200 11,700 +0.04(+0.78%)
Feb 07, 2007 5.070 5.160 5.070 5.160 7,800 +0.09(+1.78%)
Feb 06, 2007 5.050 5.150 5.050 5.070 3,100 -0.02(-0.39%)
Feb 05, 2007 5.010 5.090 5.010 5.090 1,100 +0.10(+2.00%)
Feb 02, 2007 5.010 5.120 4.990 4.990 23,900 -0.11(-2.16%)
Feb 01, 2007 5.050 5.100 5.000 5.100 4,200 +0.09(+1.80%)
Jan 31, 2007 5.000 5.010 5.000 5.010 1,200 -0.03(-0.60%)
Jan 30, 2007 5.040 5.040 5.040 5.040 2,600 +0.00(+0.00%)
Jan 29, 2007 5.040 5.040 5.040 5.040 0 +0.00(+0.00%)
Jan 26, 2007 5.010 5.040 4.990 5.040 1,900 +0.04(+0.80%)
Jan 25, 2007 5.100 5.100 5.000 5.000 13,300 -0.29(-5.48%)
Jan 24, 2007 5.300 5.390 5.280 5.290 2,900 +0.04(+0.76%)
Jan 23, 2007 5.250 5.260 5.250 5.250 2,400 +0.05(+0.96%)
Jan 22, 2007 5.250 5.250 5.150 5.200 2,700 +0.02(+0.39%)
Jan 19, 2007 5.050 5.180 5.050 5.180 4,800 +0.19(+3.81%)
Jan 18, 2007 4.890 4.990 4.890 4.990 16,800 +0.13(+2.67%)
Jan 17, 2007 4.900 4.950 4.800 4.860 14,100 +0.01(+0.21%)
Jan 16, 2007 4.970 5.050 4.830 4.850 21,800 -0.13(-2.61%)
Jan 12, 2007 4.990 4.990 4.980 4.980 900 -0.03(-0.60%)
Jan 11, 2007 4.920 5.010 4.870 5.010 9,100 +0.03(+0.60%)
Jan 10, 2007 4.930 4.980 4.930 4.980 800 +0.11(+2.26%)
Jan 09, 2007 5.000 5.000 4.870 4.870 4,700 -0.13(-2.60%)
Jan 08, 2007 5.000 5.000 4.990 5.000 800 +0.04(+0.81%)
Jan 05, 2007 4.960 4.960 4.960 4.960 0 +0.00(+0.00%)
Jan 04, 2007 5.000 5.000 4.960 4.960 1,600 -0.03(-0.60%)
Jan 03, 2007 4.800 5.000 4.800 4.990 7,700 +0.02(+0.40%)
Dec 29, 2006 4.930 4.970 4.700 4.970 44,500 +0.02(+0.40%)
Dec 28, 2006 4.990 5.000 4.860 4.950 18,300 -0.05(-1.00%)
Dec 27, 2006 5.010 5.010 4.950 5.000 800 -0.10(-1.96%)
Dec 26, 2006 5.050 5.150 5.010 5.100 11,900 +0.00(+0.00%)
Dec 22, 2006 5.060 5.100 5.060 5.100 3,800 +0.09(+1.80%)
Dec 21, 2006 5.010 5.010 5.010 5.010 500 -0.14(-2.72%)
Dec 20, 2006 5.180 5.180 5.010 5.150 4,700 -0.05(-0.96%)
Dec 19, 2006 5.250 5.250 5.200 5.200 800 +0.00(+0.00%)
Dec 18, 2006 5.290 5.300 5.160 5.200 800 -0.02(-0.38%)
Dec 15, 2006 5.250 5.280 5.200 5.220 1,800 -0.06(-1.14%)
Dec 14, 2006 5.200 5.350 5.200 5.280 1,900 -0.01(-0.19%)
Dec 13, 2006 5.290 5.290 5.290 5.290 0 +0.00(+0.00%)
Dec 12, 2006 5.250 5.300 5.170 5.290 3,600 -0.06(-1.12%)
Dec 11, 2006 5.420 5.420 5.200 5.350 11,900 -0.03(-0.56%)
Dec 08, 2006 5.270 5.420 5.270 5.380 1,800 +0.03(+0.56%)
Dec 07, 2006 5.350 5.350 5.160 5.350 6,500 +0.18(+3.48%)
Dec 06, 2006 5.380 5.380 5.170 5.170 2,000 -0.26(-4.79%)
Dec 05, 2006 5.350 5.430 5.261 5.430 2,400 -0.05(-0.91%)
Dec 04, 2006 5.400 5.480 5.340 5.480 2,700 +0.17(+3.20%)
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.