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 (%)
Mar 31, 2011 3.960 4.000 3.900 4.000 2,000 +0.04(+1.01%)
Mar 30, 2011 4.060 4.110 3.960 3.960 1,950 -0.15(-3.65%)
Mar 29, 2011 4.170 4.170 3.940 4.110 13,814 -0.15(-3.52%)
Mar 28, 2011 4.060 4.270 4.060 4.260 6,449 +0.20(+4.93%)
Mar 25, 2011 3.990 4.060 3.980 4.060 6,632 +0.15(+3.83%)
Mar 24, 2011 3.910 3.910 3.910 3.910 100 +0.01(+0.26%)
Mar 23, 2011 3.900 3.900 3.900 3.900 200 -0.03(-0.76%)
Mar 21, 2011 3.930 3.930 3.930 3.930 0 -0.05(-1.26%)
Mar 16, 2011 3.980 3.980 3.980 3.980 0 +0.12(+3.11%)
Mar 15, 2011 3.920 3.920 3.810 3.860 7,875 -0.13(-3.26%)
Mar 14, 2011 4.020 4.020 3.900 3.990 2,900 -0.04(-0.99%)
Mar 11, 2011 4.000 4.030 4.000 4.030 5,800 +0.03(+0.75%)
Mar 10, 2011 4.000 4.000 3.980 4.000 12,988 +0.02(+0.50%)
Mar 09, 2011 3.890 3.980 3.890 3.980 920 -0.02(-0.50%)
Mar 08, 2011 3.850 4.000 3.850 4.000 500 +0.17(+4.44%)
Mar 07, 2011 3.830 3.830 3.820 3.830 700 -0.16(-3.91%)
Mar 03, 2011 3.986 3.986 3.986 3.986 0 +0.18(+4.62%)
Mar 02, 2011 3.920 3.920 3.810 3.810 895 -0.13(-3.30%)
Mar 01, 2011 3.890 3.960 3.890 3.940 3,600 +0.08(+2.07%)
Feb 28, 2011 3.930 3.990 3.860 3.860 7,873 -0.08(-2.03%)
Feb 24, 2011 3.980 3.940 3.940 3.940 10,200 -0.01(-0.25%)
Feb 23, 2011 3.910 4.040 3.870 3.950 3,006 +0.04(+1.02%)
Feb 18, 2011 3.870 3.910 3.910 3.910 5,000 -0.09(-2.25%)
Feb 17, 2011 4.000 4.000 3.800 4.000 17,060 -0.03(-0.74%)
Feb 16, 2011 3.960 4.030 3.910 4.030 2,298 -0.04(-0.98%)
Feb 15, 2011 4.010 4.120 4.000 4.070 2,966 +0.16(+4.09%)
Feb 14, 2011 3.950 3.950 3.780 3.910 8,200 -0.09(-2.25%)
Feb 11, 2011 4.080 4.100 4.000 4.000 6,400 +0.00(+0.00%)
Feb 10, 2011 4.070 4.080 4.000 4.000 1,698 -0.20(-4.76%)
Feb 08, 2011 4.080 4.200 4.200 4.200 4,500 +0.12(+2.94%)
Feb 02, 2011 4.200 4.080 4.080 4.080 3,500 -0.09(-2.16%)
Feb 01, 2011 4.130 4.170 3.951 4.170 2,500 +0.17(+4.25%)
Jan 31, 2011 3.920 4.150 3.920 4.000 2,800 -0.08(-1.96%)
Jan 27, 2011 3.950 4.080 4.080 4.080 1,100 +0.08(+2.00%)
Jan 26, 2011 3.990 4.100 3.990 4.000 3,562 +0.00(+0.00%)
Jan 25, 2011 3.980 4.000 3.950 4.000 3,900 +0.00(+0.00%)
Jan 24, 2011 4.000 4.000 4.000 4.000 1,560 -0.00(-0.00%)
Jan 21, 2011 4.000 4.000 3.960 4.000 3,880 +0.08(+2.04%)
Jan 20, 2011 3.930 3.930 3.920 3.920 600 -0.01(-0.25%)
Jan 19, 2011 4.000 4.000 3.930 3.930 2,200 -0.07(-1.75%)
Jan 18, 2011 4.000 4.000 4.000 4.000 3,600 +0.00(+0.00%)
Jan 14, 2011 3.920 4.000 3.920 4.000 3,923 +0.00(+0.00%)
Jan 13, 2011 3.990 4.000 3.990 4.000 300 +0.00(+0.00%)
Jan 11, 2011 3.930 4.000 4.000 4.000 4,600 +0.02(+0.50%)
Jan 10, 2011 3.950 3.980 3.940 3.980 1,400 -0.03(-0.75%)
Jan 07, 2011 4.190 4.200 3.920 4.010 10,933 -0.09(-2.20%)
Jan 06, 2011 4.070 4.210 4.000 4.100 5,104 +0.00(+0.00%)
Jan 04, 2011 4.200 4.100 4.100 4.100 300 -0.11(-2.61%)
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.