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, 2014 4.751 4.751 4.750 4.751 2,600 -0.05(-1.02%)
Feb 27, 2014 4.799 4.800 4.510 4.800 9,042 +0.00(+0.00%)
Feb 26, 2014 4.820 5.000 4.660 4.800 8,811 -0.13(-2.66%)
Feb 25, 2014 4.980 5.040 4.780 4.931 15,082 +0.00(+0.02%)
Feb 24, 2014 4.800 4.980 4.490 4.930 13,707 +0.44(+9.80%)
Feb 21, 2014 4.810 4.810 4.490 4.490 1,804 -0.31(-6.42%)
Feb 20, 2014 4.730 4.850 4.250 4.798 30,161 +0.55(+12.89%)
Feb 19, 2014 4.300 4.320 4.250 4.250 5,144 -0.12(-2.75%)
Feb 18, 2014 4.339 4.370 4.320 4.370 1,150 +0.06(+1.39%)
Feb 14, 2014 4.290 4.310 4.310 4.310 2,200 -0.07(-1.60%)
Feb 13, 2014 4.340 4.530 4.340 4.380 2,336 +0.00(+0.00%)
Feb 12, 2014 4.540 4.690 4.380 4.380 10,909 -0.36(-7.59%)
Feb 11, 2014 4.550 4.740 4.260 4.740 1,892 +0.43(+9.98%)
Feb 10, 2014 4.400 4.560 4.190 4.310 14,304 -0.51(-10.58%)
Feb 07, 2014 4.810 4.950 4.800 4.820 8,503 +0.05(+0.96%)
Feb 06, 2014 4.480 4.800 4.480 4.774 21,196 +0.13(+2.89%)
Feb 05, 2014 4.850 4.899 4.630 4.640 1,008 -0.05(-1.02%)
Feb 04, 2014 4.490 4.935 4.490 4.688 2,614 +0.26(+5.82%)
Jan 30, 2014 4.170 4.430 4.430 4.430 2,300 +0.33(+8.05%)
Jan 29, 2014 4.550 4.550 4.100 4.100 48,112 -0.24(-5.55%)
Jan 28, 2014 4.670 4.950 4.341 4.341 19,590 -0.31(-6.65%)
Jan 27, 2014 4.380 4.960 4.370 4.650 12,327 +0.41(+9.67%)
Jan 24, 2014 4.220 4.600 4.220 4.240 350 -0.01(-0.24%)
Jan 23, 2014 4.460 4.500 4.180 4.250 17,088 -0.03(-0.70%)
Jan 22, 2014 4.500 4.520 4.280 4.280 3,560 -0.11(-2.51%)
Jan 21, 2014 4.290 4.620 4.290 4.390 10,298 +0.06(+1.39%)
Jan 17, 2014 4.130 4.330 4.330 4.330 800 +0.09(+2.12%)
Jan 16, 2014 4.100 4.240 4.090 4.240 5,519 +0.14(+3.41%)
Jan 15, 2014 4.105 4.300 4.100 4.100 2,000 +0.14(+3.54%)
Jan 14, 2014 3.940 3.970 3.940 3.960 2,050 -0.05(-1.25%)
Jan 13, 2014 4.010 4.010 4.010 4.010 100 -0.11(-2.67%)
Jan 10, 2014 3.850 4.230 3.850 4.120 5,740 +0.27(+7.01%)
Jan 08, 2014 4.020 3.850 3.850 3.850 2,700 -0.11(-2.78%)
Jan 07, 2014 4.070 4.070 3.960 3.960 600 -0.35(-8.12%)
Jan 06, 2014 4.000 4.953 4.000 4.310 1,900 +0.31(+7.75%)
Jan 03, 2014 3.780 4.051 3.780 4.000 14,792 +0.15(+3.90%)
Jan 02, 2014 3.890 3.890 3.800 3.850 4,281 -0.00(-0.10%)
Dec 31, 2013 3.900 3.854 3.854 3.854 1,700 +0.09(+2.45%)
Dec 30, 2013 3.770 3.889 3.762 3.762 7,682 +0.01(+0.31%)
Dec 27, 2013 3.730 3.750 3.730 3.750 1,804 -0.06(-1.57%)
Dec 26, 2013 3.730 3.810 3.701 3.810 6,038 +0.09(+2.39%)
Dec 24, 2013 3.720 3.721 3.720 3.721 1,000 -0.13(-3.35%)
Dec 23, 2013 3.610 4.000 3.610 3.850 15,681 +0.25(+6.94%)
Dec 20, 2013 3.620 3.720 3.600 3.600 3,187 +0.00(+0.00%)
Dec 19, 2013 3.910 3.910 3.600 3.600 18,301 -0.22(-5.76%)
Dec 18, 2013 3.760 3.820 3.720 3.820 5,535 -0.05(-1.29%)
Dec 17, 2013 3.680 3.870 3.680 3.870 2,620 +0.21(+5.74%)
Dec 16, 2013 3.650 3.680 3.621 3.660 7,146 -0.08(-2.14%)
Dec 13, 2013 3.759 3.759 3.620 3.740 5,300 +0.05(+1.36%)
Dec 12, 2013 3.590 3.690 3.590 3.690 2,775 +0.14(+3.94%)
Dec 11, 2013 3.720 3.770 3.420 3.550 37,391 -0.19(-5.20%)
Dec 10, 2013 3.830 3.880 3.600 3.745 11,066 -0.03(-0.67%)
Dec 09, 2013 3.880 3.880 3.760 3.770 414 -0.08(-2.08%)
Dec 06, 2013 3.850 3.850 3.850 3.850 0 -0.05(-1.28%)
Dec 05, 2013 3.940 4.050 3.840 3.900 0 -0.05(-1.26%)
Dec 04, 2013 3.990 3.990 3.930 3.950 0 -0.01(-0.26%)
Dec 03, 2013 3.960 3.960 3.960 3.960 0 -0.04(-1.00%)
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.