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, 2013 4.650 4.556 4.556 4.556 1,400 -0.09(-2.03%)
Feb 25, 2013 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Feb 22, 2013 4.800 4.800 4.650 4.650 2,062 -0.18(-3.72%)
Feb 21, 2013 4.730 4.830 4.600 4.830 8,995 +0.09(+1.90%)
Feb 20, 2013 4.650 4.900 4.615 4.740 2,000 +0.14(+3.04%)
Feb 19, 2013 4.610 4.810 4.600 4.600 6,041 -0.39(-7.82%)
Feb 15, 2013 4.650 4.990 4.650 4.990 2,600 -0.19(-3.67%)
Feb 14, 2013 5.380 5.400 5.180 5.180 4,101 +0.00(+0.00%)
Feb 13, 2013 5.280 5.450 5.180 5.180 5,651 -0.07(-1.33%)
Feb 12, 2013 5.330 5.330 5.250 5.250 975 +0.00(+0.00%)
Feb 11, 2013 5.160 5.410 5.000 5.250 3,900 +0.35(+7.14%)
Feb 07, 2013 4.900 4.900 4.900 4.900 300 -0.20(-3.92%)
Feb 06, 2013 5.100 5.100 5.100 5.100 1,000 +0.30(+6.25%)
Feb 01, 2013 4.700 4.800 4.800 4.800 8,200 +0.10(+2.13%)
Jan 31, 2013 4.700 4.700 4.647 4.700 6,200 +0.03(+0.64%)
Jan 30, 2013 4.610 4.670 4.610 4.670 1,800 +0.07(+1.52%)
Jan 29, 2013 4.580 4.690 4.580 4.600 1,132 +0.05(+1.10%)
Jan 28, 2013 4.700 4.700 4.550 4.550 2,559 -0.11(-2.36%)
Jan 24, 2013 4.660 4.660 4.660 4.660 1,300 +0.06(+1.30%)
Jan 23, 2013 4.550 4.600 4.550 4.600 1,900 -0.05(-1.08%)
Jan 22, 2013 4.550 4.650 4.550 4.650 3,022 +0.05(+1.09%)
Jan 18, 2013 4.490 4.630 4.490 4.600 8,950 +0.15(+3.37%)
Jan 17, 2013 4.660 4.700 4.260 4.450 11,456 -0.11(-2.41%)
Jan 16, 2013 4.420 4.750 4.200 4.560 11,252 +0.07(+1.62%)
Jan 14, 2013 4.487 4.487 4.487 4.487 0 +0.20(+4.60%)
Jan 11, 2013 4.350 4.350 4.250 4.290 900 +0.14(+3.37%)
Jan 10, 2013 4.164 4.164 4.150 4.150 200 +0.00(+0.00%)
Jan 09, 2013 4.160 4.160 4.150 4.150 464 +0.05(+1.22%)
Jan 07, 2013 4.100 4.100 4.100 4.100 200 +0.07(+1.74%)
Jan 04, 2013 4.030 4.050 4.000 4.030 1,663 -0.13(-3.12%)
Jan 03, 2013 4.160 4.160 4.160 4.160 100 -0.04(-0.95%)
Jan 02, 2013 4.250 4.250 4.200 4.200 6,600 +0.15(+3.70%)
Dec 31, 2012 4.040 4.050 4.030 4.050 954 +0.02(+0.50%)
Dec 28, 2012 4.070 4.070 4.030 4.030 1,150 -0.10(-2.42%)
Dec 27, 2012 4.150 4.150 4.060 4.130 2,331 -0.03(-0.72%)
Dec 26, 2012 4.250 4.250 4.160 4.160 1,359 -0.01(-0.24%)
Dec 24, 2012 4.420 4.420 4.150 4.170 2,414 -0.33(-7.38%)
Dec 20, 2012 4.300 4.503 4.503 4.503 3,400 +0.11(+2.56%)
Dec 19, 2012 4.310 4.530 4.310 4.390 2,517 +0.14(+3.29%)
Dec 18, 2012 4.210 4.250 4.210 4.250 1,000 -0.02(-0.47%)
Dec 17, 2012 4.270 4.270 4.250 4.270 700 -0.00(-0.00%)
Dec 13, 2012 4.230 4.270 4.270 4.270 300 +0.02(+0.47%)
Dec 12, 2012 4.390 4.390 4.230 4.250 2,295 -0.15(-3.41%)
Dec 10, 2012 4.400 4.400 4.400 4.400 1,000 +0.03(+0.69%)
Dec 07, 2012 4.370 4.370 4.370 4.370 100 -0.02(-0.46%)
Dec 06, 2012 4.690 4.690 4.390 4.390 4,804 -0.36(-7.58%)
Dec 05, 2012 4.500 4.750 4.500 4.750 2,562 +0.10(+2.15%)
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.