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 (%)
Aug 31, 2016 4.500 4.521 4.310 4.520 1,445 -0.08(-1.74%)
Aug 30, 2016 4.350 4.610 4.350 4.600 6,335 +0.03(+0.66%)
Aug 29, 2016 4.500 4.650 4.320 4.570 10,667 +0.06(+1.33%)
Aug 26, 2016 4.643 4.643 4.510 4.510 1,959 -0.09(-1.96%)
Aug 25, 2016 4.570 4.600 4.465 4.600 4,991 -0.01(-0.31%)
Aug 24, 2016 4.500 4.614 4.500 4.614 888 +0.03(+0.75%)
Aug 23, 2016 4.680 4.680 4.570 4.580 7,115 -0.16(-3.38%)
Aug 22, 2016 4.390 4.740 4.150 4.740 15,603 +0.36(+8.15%)
Aug 19, 2016 4.520 4.520 4.270 4.383 7,261 -0.17(-3.68%)
Aug 18, 2016 4.800 4.875 4.510 4.550 16,016 -0.28(-5.80%)
Aug 17, 2016 4.800 4.850 4.790 4.830 1,984 -0.04(-0.82%)
Aug 16, 2016 4.860 4.870 4.860 4.870 259 -0.10(-2.01%)
Aug 15, 2016 5.000 5.061 4.950 4.970 6,958 -0.03(-0.60%)
Aug 11, 2016 4.900 5.000 5.000 5.000 15 +0.20(+4.17%)
Aug 10, 2016 4.750 4.920 4.750 4.800 4,167 -0.12(-2.44%)
Aug 09, 2016 4.890 4.920 4.783 4.920 8,390 +0.18(+3.78%)
Aug 08, 2016 5.000 5.050 4.727 4.741 2,921 -0.23(-4.61%)
Aug 05, 2016 4.680 5.149 4.680 4.970 2,242 +0.15(+3.11%)
Aug 04, 2016 4.600 5.300 4.600 4.820 6,149 +0.11(+2.34%)
Aug 03, 2016 4.850 4.850 4.650 4.710 18,870 -0.27(-5.42%)
Aug 02, 2016 5.110 5.170 4.820 4.980 3,405 -0.13(-2.54%)
Aug 01, 2016 5.300 5.300 4.834 5.110 8,595 -0.27(-5.02%)
Jul 29, 2016 5.250 5.380 5.050 5.380 5,397 +0.16(+3.07%)
Jul 28, 2016 4.998 5.220 4.850 5.220 14,719 +0.19(+3.78%)
Jul 27, 2016 4.710 5.110 4.710 5.030 10,179 +0.42(+9.11%)
Jul 26, 2016 4.540 4.680 4.540 4.610 4,407 +0.03(+0.66%)
Jul 25, 2016 4.580 4.750 4.580 4.580 6,457 -0.22(-4.68%)
Jul 22, 2016 4.970 4.970 4.690 4.805 6,701 -0.08(-1.54%)
Jul 21, 2016 4.610 5.170 4.610 4.880 15,510 +0.30(+6.55%)
Jul 20, 2016 4.350 4.760 4.350 4.580 52,044 +0.25(+5.77%)
Jul 19, 2016 4.190 4.441 4.190 4.330 6,746 +0.15(+3.59%)
Jul 18, 2016 4.290 4.340 4.170 4.180 1,679 -0.07(-1.65%)
Jul 15, 2016 4.290 4.430 4.250 4.250 10,224 -0.03(-0.70%)
Jul 14, 2016 4.210 4.440 4.210 4.280 26,964 +0.07(+1.54%)
Jul 13, 2016 4.350 4.350 4.120 4.215 32,139 -0.04(-1.06%)
Jul 12, 2016 4.250 4.388 4.250 4.260 26,974 +0.03(+0.71%)
Jul 11, 2016 4.400 4.470 4.230 4.230 15,814 -0.19(-4.30%)
Jul 08, 2016 4.500 4.510 4.350 4.420 7,106 -0.03(-0.67%)
Jul 07, 2016 4.508 4.590 4.350 4.450 25,906 -0.11(-2.41%)
Jul 05, 2016 4.820 4.830 4.500 4.560 53,903 -0.33(-6.75%)
Jul 01, 2016 5.200 4.890 4.890 4.890 165,200 -0.45(-8.43%)
Jun 30, 2016 5.350 5.400 5.310 5.340 18,542 -0.01(-0.19%)
Jun 29, 2016 5.454 5.454 5.250 5.350 3,637 +0.01(+0.19%)
Jun 28, 2016 5.500 5.500 5.340 5.340 28,037 -0.16(-2.91%)
Jun 27, 2016 5.530 5.530 5.300 5.500 12,190 -0.07(-1.26%)
Jun 24, 2016 5.343 5.570 5.310 5.570 8,571 +0.00(+0.00%)
Jun 23, 2016 5.550 5.640 5.550 5.570 4,041 -0.03(-0.54%)
Jun 22, 2016 5.503 5.600 5.500 5.600 9,137 +0.09(+1.63%)
Jun 21, 2016 5.620 5.728 5.500 5.510 8,992 -0.11(-1.96%)
Jun 20, 2016 5.574 5.620 5.550 5.620 3,374 +0.04(+0.72%)
Jun 17, 2016 5.450 5.580 5.350 5.580 14,166 +0.19(+3.53%)
Jun 16, 2016 5.300 5.390 5.300 5.390 15,747 +0.09(+1.70%)
Jun 15, 2016 5.300 5.400 5.300 5.300 32,066 +0.04(+0.76%)
Jun 14, 2016 5.300 5.375 5.260 5.260 5,755 +0.01(+0.19%)
Jun 13, 2016 5.370 5.370 5.250 5.250 8,489 -0.13(-2.42%)
Jun 10, 2016 5.350 5.380 5.336 5.380 1,552 +0.03(+0.56%)
Jun 09, 2016 5.350 5.400 5.330 5.350 6,668 +0.08(+1.52%)
Jun 08, 2016 5.290 5.400 5.250 5.270 5,921 +0.02(+0.38%)
Jun 07, 2016 5.287 5.385 5.260 5.250 6,609 -0.01(-0.19%)
Jun 06, 2016 5.290 5.470 5.260 5.260 1,442 +0.00(+0.00%)
Jun 03, 2016 5.550 5.685 5.260 5.260 20,840 -0.24(-4.36%)
Jun 02, 2016 5.470 5.640 5.470 5.500 23,633 +0.03(+0.55%)
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.