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 (%)
Apr 29, 2016 5.855 6.095 5.700 5.720 9,657 -0.13(-2.22%)
Apr 28, 2016 5.822 5.850 5.821 5.850 3,140 -0.03(-0.48%)
Apr 27, 2016 5.850 5.970 5.650 5.878 25,086 -0.53(-8.30%)
Apr 26, 2016 6.300 6.505 6.300 6.410 1,778 +0.05(+0.87%)
Apr 25, 2016 6.370 6.370 6.350 6.355 1,104 +0.01(+0.08%)
Apr 22, 2016 6.600 6.600 6.260 6.350 8,483 -0.10(-1.55%)
Apr 19, 2016 6.450 6.450 6.450 6.450 39 +0.00(+0.00%)
Apr 18, 2016 6.550 6.830 6.400 6.450 5,155 -0.12(-1.83%)
Apr 15, 2016 6.570 6.570 6.570 6.570 358 -0.15(-2.22%)
Apr 14, 2016 6.706 6.780 6.650 6.719 1,341 -0.06(-0.89%)
Apr 13, 2016 6.760 6.880 6.600 6.780 4,975 +0.02(+0.30%)
Apr 12, 2016 6.550 6.760 6.530 6.760 6,920 +0.35(+5.45%)
Apr 11, 2016 6.410 6.630 6.410 6.410 4,252 -0.13(-1.97%)
Apr 08, 2016 6.483 6.539 6.483 6.539 356 +0.15(+2.41%)
Apr 07, 2016 6.364 6.385 6.330 6.385 3,850 +0.02(+0.24%)
Apr 06, 2016 6.400 6.400 6.370 6.370 1,406 -0.05(-0.78%)
Apr 05, 2016 6.490 6.490 6.420 6.420 6,365 -0.03(-0.47%)
Apr 04, 2016 6.450 6.450 6.450 6.450 101 +0.00(+0.00%)
Apr 01, 2016 6.490 6.780 6.450 6.450 730 +0.08(+1.26%)
Mar 31, 2016 6.550 6.550 6.370 6.370 10,562 -0.05(-0.78%)
Mar 30, 2016 6.370 6.490 6.370 6.420 2,025 +0.03(+0.47%)
Mar 29, 2016 6.460 6.490 6.380 6.390 4,588 -0.06(-0.93%)
Mar 28, 2016 6.570 6.580 6.440 6.450 7,363 -0.02(-0.31%)
Mar 24, 2016 6.470 6.470 6.470 6.470 1,000 +0.02(+0.31%)
Mar 23, 2016 6.460 6.460 6.450 6.450 1,001 -0.02(-0.27%)
Mar 22, 2016 6.510 6.580 6.460 6.468 8,795 -0.04(-0.65%)
Mar 21, 2016 6.810 6.810 6.510 6.510 6,804 -0.03(-0.46%)
Mar 18, 2016 6.530 6.585 6.500 6.540 16,977 -0.33(-4.80%)
Mar 17, 2016 6.870 6.870 6.870 6.870 124 +0.37(+5.69%)
Mar 15, 2016 6.500 6.500 6.500 6.500 8 +0.00(+0.00%)
Mar 14, 2016 6.501 6.530 6.500 6.500 1,209 -0.34(-5.04%)
Mar 10, 2016 6.800 6.845 6.845 6.845 31 +0.04(+0.66%)
Mar 09, 2016 6.800 6.800 6.800 6.800 179 +0.00(+0.00%)
Mar 08, 2016 6.630 6.900 6.510 6.800 6,082 +0.35(+5.43%)
Mar 07, 2016 6.710 6.730 6.400 6.450 16,250 -0.20(-3.01%)
Mar 04, 2016 7.420 7.470 6.190 6.650 13,903 -0.82(-10.98%)
Mar 03, 2016 7.200 7.470 7.200 7.470 781 +0.45(+6.41%)
Feb 29, 2016 6.850 7.020 7.020 7.020 223 -0.19(-2.68%)
Feb 26, 2016 7.170 7.240 7.170 7.214 2,492 +0.21(+3.05%)
Feb 24, 2016 7.000 7.000 7.000 7.000 200 -0.23(-3.18%)
Feb 22, 2016 7.230 7.230 7.230 7.230 700 +0.00(+0.00%)
Feb 19, 2016 6.900 7.230 6.070 7.230 1,883 +0.25(+3.58%)
Feb 18, 2016 6.450 6.980 6.420 6.980 1,700 +0.53(+8.22%)
Feb 17, 2016 7.240 7.240 6.450 6.450 3,530 -0.79(-10.91%)
Feb 16, 2016 7.240 7.240 7.240 7.240 853 -0.01(-0.14%)
Feb 12, 2016 7.040 7.250 7.250 7.250 7,000 +0.25(+3.57%)
Feb 11, 2016 6.454 7.500 6.450 7.000 7,094 +0.04(+0.58%)
Feb 09, 2016 7.250 6.960 6.960 6.960 1 +0.06(+0.84%)
Feb 08, 2016 6.902 6.902 6.902 6.902 373 -0.60(-7.97%)
Feb 03, 2016 7.540 7.500 7.500 7.500 700 -0.20(-2.60%)
Feb 02, 2016 7.850 7.850 7.400 7.700 5,828 -0.11(-1.41%)
Feb 01, 2016 7.120 7.850 7.120 7.810 5,011 +0.31(+4.13%)
Jan 29, 2016 7.240 8.020 7.126 7.500 6,763 +0.66(+9.65%)
Jan 28, 2016 6.250 6.919 6.250 6.840 24,316 +0.61(+9.79%)
Jan 27, 2016 6.014 6.230 6.014 6.230 628 +0.04(+0.65%)
Jan 26, 2016 6.190 6.190 6.190 6.190 1,546 +0.09(+1.48%)
Jan 25, 2016 6.220 6.220 6.100 6.100 4,467 +0.03(+0.49%)
Jan 22, 2016 6.200 6.250 5.930 6.070 5,318 -0.18(-2.88%)
Jan 21, 2016 6.250 6.250 6.250 6.250 551 +0.15(+2.46%)
Jan 20, 2016 6.033 6.107 6.000 6.100 2,587 -0.10(-1.61%)
Jan 19, 2016 6.246 6.246 6.200 6.200 303 -0.18(-2.82%)
Jan 15, 2016 6.320 6.380 6.380 6.380 7,300 -0.07(-1.09%)
Jan 14, 2016 6.320 6.700 6.320 6.450 1,036 +0.05(+0.78%)
Jan 13, 2016 7.020 7.020 6.400 6.400 5,613 +0.04(+0.63%)
Jan 12, 2016 6.590 6.610 6.300 6.360 7,104 -0.35(-5.22%)
Jan 11, 2016 6.580 6.750 6.580 6.710 5,212 -0.28(-3.98%)
Jan 07, 2016 6.870 6.988 6.988 6.988 1,700 -0.08(-1.16%)
Jan 06, 2016 6.940 7.300 6.832 7.070 6,072 +0.34(+5.05%)
Jan 05, 2016 7.015 7.015 6.720 6.730 1,400 -0.23(-3.31%)
Jan 04, 2016 7.610 7.610 6.757 6.960 1,830 -0.62(-8.17%)
Dec 31, 2015 7.450 7.580 7.580 7.580 16,900 +0.16(+2.16%)
Dec 30, 2015 7.200 7.420 7.200 7.420 2,601 +0.23(+3.22%)
Dec 29, 2015 7.188 7.188 7.188 7.188 460 -0.03(-0.44%)
Dec 28, 2015 7.140 7.600 7.090 7.220 2,003 +0.07(+0.98%)
Dec 24, 2015 6.870 7.150 7.150 7.150 5,100 +0.30(+4.36%)
Dec 23, 2015 7.109 7.261 6.851 6.851 4,402 -0.15(-2.18%)
Dec 22, 2015 6.300 7.004 6.130 7.004 4,994 +0.50(+7.75%)
Dec 21, 2015 6.690 6.960 6.500 6.500 8,820 -0.20(-2.99%)
Dec 18, 2015 6.690 7.050 6.370 6.700 13,152 +0.16(+2.45%)
Dec 17, 2015 6.280 6.940 6.280 6.540 10,652 +0.01(+0.15%)
Dec 16, 2015 6.950 6.950 6.500 6.530 9,186 -0.55(-7.77%)
Dec 15, 2015 7.050 7.080 6.997 7.080 710 +0.16(+2.31%)
Dec 14, 2015 7.610 7.610 6.600 6.920 15,653 -0.68(-8.95%)
Dec 11, 2015 7.600 7.700 7.600 7.600 2,520 -0.05(-0.65%)
Dec 10, 2015 7.610 7.700 7.520 7.650 976 +0.15(+2.00%)
Dec 09, 2015 7.700 7.700 7.500 7.500 3,414 +0.03(+0.34%)
Dec 08, 2015 7.490 7.490 7.474 7.474 830 +0.08(+1.14%)
Dec 07, 2015 7.390 7.390 7.390 7.390 380 -0.26(-3.40%)
Dec 04, 2015 7.680 7.680 7.650 7.650 331 +0.25(+3.38%)
Dec 03, 2015 7.500 7.500 7.370 7.400 1,915 -0.10(-1.33%)
Dec 02, 2015 7.680 7.700 7.500 7.500 6,735 +0.00(+0.00%)
Dec 01, 2015 7.350 7.600 7.320 7.500 12,791 +0.09(+1.21%)
Nov 30, 2015 7.550 7.560 7.300 7.410 12,915 -0.15(-1.98%)
Nov 27, 2015 7.560 7.560 7.560 7.560 285 -0.02(-0.26%)
Nov 25, 2015 7.490 7.580 7.580 7.580 1,700 -0.20(-2.54%)
Nov 20, 2015 7.570 7.778 7.508 7.778 4,421 +0.23(+3.02%)
Nov 19, 2015 7.585 7.600 7.300 7.550 5,900 +0.25(+3.42%)
Nov 18, 2015 7.380 7.600 7.250 7.300 3,121 -0.31(-4.01%)
Nov 17, 2015 7.605 7.605 7.605 7.605 420 +0.01(+0.07%)
Nov 16, 2015 7.606 8.180 7.350 7.600 2,363 +0.23(+3.12%)
Nov 13, 2015 7.591 7.591 7.370 7.370 700 -0.03(-0.41%)
Nov 12, 2015 7.350 7.670 7.350 7.400 1,345 -0.30(-3.90%)
Nov 11, 2015 7.750 7.750 7.530 7.700 762 +0.39(+5.34%)
Nov 10, 2015 7.000 7.500 6.970 7.310 16,707 -0.44(-5.68%)
Nov 09, 2015 7.760 8.479 7.600 7.750 5,171 -0.01(-0.13%)
Nov 05, 2015 7.900 7.760 7.760 7.760 5,500 -0.17(-2.14%)
Nov 04, 2015 8.300 8.350 7.800 7.930 4,718 -0.37(-4.46%)
Nov 03, 2015 8.150 8.300 8.150 8.300 1,798 +0.15(+1.84%)
Nov 02, 2015 8.154 8.170 8.150 8.150 3,307 -0.10(-1.21%)
Oct 30, 2015 8.250 8.250 8.250 8.250 726 -0.03(-0.36%)
Oct 29, 2015 8.390 8.390 8.280 8.280 1,052 -0.22(-2.59%)
Oct 28, 2015 8.400 8.500 8.380 8.500 2,090 +0.22(+2.66%)
Oct 27, 2015 8.230 8.500 8.169 8.280 8,147 +0.02(+0.19%)
Oct 26, 2015 8.460 8.460 8.264 8.264 1,572 -0.22(-2.54%)
Oct 23, 2015 8.603 8.603 8.310 8.480 2,653 +0.32(+3.92%)
Oct 22, 2015 8.175 8.650 8.160 8.160 16,691 +0.01(+0.12%)
Oct 21, 2015 8.150 8.150 8.150 8.150 2,181 -0.15(-1.81%)
Oct 20, 2015 8.025 8.300 8.025 8.300 2,205 +0.06(+0.73%)
Oct 16, 2015 8.240 8.240 8.240 8.240 400 -0.06(-0.72%)
Oct 15, 2015 8.200 8.300 8.200 8.300 1,089 +0.27(+3.41%)
Oct 13, 2015 8.190 8.026 8.026 8.026 57 +0.03(+0.32%)
Oct 09, 2015 8.000 8.000 8.000 8.000 3,100 +0.00(+0.00%)
Oct 08, 2015 8.000 8.000 7.850 8.000 854 -0.02(-0.25%)
Oct 07, 2015 8.000 8.250 7.900 8.020 1,778 +0.04(+0.50%)
Oct 06, 2015 7.980 7.980 7.980 7.980 181 +0.08(+1.01%)
Oct 02, 2015 7.960 7.900 7.900 7.900 2,400 -0.08(-1.00%)
Oct 01, 2015 8.080 8.100 7.980 7.980 3,064 -0.13(-1.60%)
Sep 30, 2015 7.640 8.300 7.620 8.110 9,784 +0.46(+5.98%)
Sep 28, 2015 7.710 7.653 7.653 7.653 4,700 -0.25(-3.13%)
Sep 25, 2015 7.830 8.000 7.804 7.900 4,104 +0.14(+1.80%)
Sep 24, 2015 7.750 7.760 7.750 7.760 530 +0.04(+0.52%)
Sep 23, 2015 7.740 7.750 7.720 7.720 2,996 +0.12(+1.58%)
Sep 22, 2015 7.999 8.000 7.600 7.600 5,204 -0.27(-3.43%)
Sep 21, 2015 7.900 7.980 7.500 7.870 5,949 -0.03(-0.38%)
Sep 18, 2015 7.746 7.900 7.746 7.900 7,159 +0.20(+2.60%)
Sep 17, 2015 7.500 7.700 7.500 7.700 6,998 +0.19(+2.53%)
Sep 16, 2015 7.438 7.560 7.438 7.510 2,055 -0.05(-0.66%)
Sep 15, 2015 7.330 7.610 7.305 7.560 11,050 +0.22(+3.00%)
Sep 14, 2015 7.003 7.350 7.003 7.340 10,401 +0.37(+5.31%)
Sep 11, 2015 7.000 7.000 6.940 6.970 1,108 -0.03(-0.43%)
Sep 10, 2015 6.665 7.000 6.260 7.000 14,604 +0.50(+7.69%)
Sep 09, 2015 6.750 6.890 6.400 6.500 4,495 +0.00(+0.00%)
Sep 08, 2015 6.750 6.910 6.500 6.500 2,802 -0.38(-5.52%)
Sep 04, 2015 6.780 6.880 6.880 6.880 1,700 -0.06(-0.86%)
Sep 03, 2015 6.400 6.960 6.400 6.940 1,516 +0.45(+6.93%)
Sep 02, 2015 6.773 6.970 6.410 6.490 3,071 +0.00(+0.00%)
Sep 01, 2015 6.250 6.530 6.250 6.490 1,400 -0.41(-5.94%)
Aug 31, 2015 6.470 7.000 6.400 6.900 3,358 +0.51(+7.98%)
Aug 28, 2015 6.030 6.650 6.030 6.390 2,377 +0.32(+5.27%)
Aug 27, 2015 6.040 6.240 6.040 6.070 1,701 +0.05(+0.83%)
Aug 26, 2015 6.020 6.020 6.020 6.020 100 +0.02(+0.33%)
Aug 25, 2015 6.000 6.100 6.000 6.000 4,433 -0.31(-4.91%)
Aug 24, 2015 6.050 6.310 6.030 6.310 5,617 -0.07(-1.10%)
Aug 21, 2015 6.400 6.400 6.100 6.380 7,337 -0.02(-0.31%)
Aug 20, 2015 6.440 6.440 6.400 6.400 1,112 -0.32(-4.76%)
Aug 19, 2015 6.360 6.720 6.360 6.720 1,425 +0.41(+6.50%)
Aug 18, 2015 6.310 6.310 6.310 6.310 110 +0.06(+0.96%)
Aug 17, 2015 6.890 6.920 6.230 6.250 4,127 -0.60(-8.76%)
Aug 14, 2015 6.390 6.930 6.390 6.850 562 +0.21(+3.16%)
Aug 13, 2015 6.362 7.070 6.362 6.640 3,521 +0.25(+3.91%)
Aug 12, 2015 6.110 6.390 6.080 6.390 5,711 +0.48(+8.12%)
Aug 11, 2015 6.000 6.000 5.910 5.910 850 -0.22(-3.59%)
Aug 10, 2015 5.950 6.150 5.920 6.130 17,407 +0.23(+3.90%)
Aug 07, 2015 6.500 6.500 5.590 5.900 9,731 -0.48(-7.52%)
Aug 06, 2015 6.740 6.780 6.280 6.380 2,219 -0.41(-6.04%)
Aug 05, 2015 7.000 7.007 6.790 6.790 3,994 -0.16(-2.30%)
Aug 04, 2015 6.950 6.950 6.950 6.950 277 +0.05(+0.72%)
Aug 03, 2015 6.870 6.950 6.830 6.900 1,008 -0.20(-2.82%)
Jul 31, 2015 6.830 7.200 6.790 7.100 8,666 +0.29(+4.26%)
Jul 30, 2015 6.790 6.810 6.790 6.810 1,295 +0.00(+0.00%)
Jul 28, 2015 6.960 6.810 6.810 6.810 104 +0.00(+0.00%)
Jul 27, 2015 6.930 6.930 6.810 6.810 286 +0.02(+0.29%)
Jul 24, 2015 6.840 6.895 6.790 6.790 7,027 -0.04(-0.59%)
Jul 23, 2015 6.716 6.990 6.370 6.830 1,801 -0.13(-1.87%)
Jul 22, 2015 6.790 6.960 6.720 6.960 7,242 -0.03(-0.37%)
Jul 21, 2015 6.950 7.050 6.950 6.986 16,879 -0.03(-0.41%)
Jul 20, 2015 7.450 7.450 7.000 7.015 2,991 +0.01(+0.21%)
Jul 17, 2015 7.100 7.100 7.000 7.000 610 +0.00(+0.00%)
Jul 16, 2015 7.100 7.100 7.000 7.000 1,155 -0.15(-2.10%)
Jul 14, 2015 7.170 7.150 7.150 7.150 1,100 +0.05(+0.70%)
Jul 13, 2015 6.860 7.490 6.850 7.100 2,836 -0.10(-1.39%)
Jul 10, 2015 6.840 7.217 6.800 7.200 17,011 +0.29(+4.20%)
Jul 09, 2015 6.910 6.990 6.520 6.910 16,634 +0.09(+1.32%)
Jul 08, 2015 6.980 7.600 6.750 6.820 11,887 -0.16(-2.29%)
Jul 07, 2015 7.000 7.010 6.980 6.980 4,546 -0.08(-1.13%)
Jul 06, 2015 7.030 7.215 6.530 7.060 14,866 +0.00(+0.00%)
Jul 02, 2015 7.380 7.060 7.060 7.060 4,600 -0.45(-5.99%)
Jul 01, 2015 7.270 7.640 7.250 7.510 5,932 +0.19(+2.60%)
Jun 30, 2015 7.070 7.391 7.030 7.320 15,237 +0.24(+3.39%)
Jun 29, 2015 7.360 7.360 7.030 7.080 7,661 -0.30(-4.02%)
Jun 26, 2015 7.610 7.610 7.377 7.377 1,271 -0.21(-2.81%)
Jun 25, 2015 7.600 7.680 7.400 7.590 2,094 +0.29(+3.97%)
Jun 24, 2015 7.300 7.720 7.300 7.300 1,768 -0.05(-0.68%)
Jun 23, 2015 7.390 7.390 7.250 7.350 3,078 +0.04(+0.55%)
Jun 22, 2015 7.270 7.500 7.250 7.310 11,235 +0.02(+0.27%)
Jun 19, 2015 7.180 7.370 7.160 7.290 3,653 -0.18(-2.41%)
Jun 18, 2015 7.500 7.692 7.470 7.470 6,418 -0.03(-0.40%)
Jun 17, 2015 7.520 7.520 7.500 7.500 5,223 -0.10(-1.32%)
Jun 16, 2015 7.950 7.950 7.500 7.600 31,720 -0.08(-0.98%)
Jun 15, 2015 7.700 7.700 7.670 7.675 1,976 -0.12(-1.48%)
Jun 12, 2015 7.660 7.800 7.640 7.790 2,200 +0.15(+1.96%)
Jun 11, 2015 7.740 7.750 7.610 7.640 2,876 -0.14(-1.80%)
Jun 10, 2015 7.600 7.780 7.530 7.780 709 -0.01(-0.13%)
Jun 09, 2015 7.559 7.800 7.551 7.790 2,596 -0.01(-0.13%)
Jun 08, 2015 7.900 7.900 7.590 7.800 12,030 +0.40(+5.41%)
Jun 05, 2015 7.750 7.750 7.370 7.400 11,889 -0.30(-3.90%)
Jun 04, 2015 7.700 7.700 7.700 7.700 465 +0.11(+1.45%)
Jun 03, 2015 7.640 7.640 7.590 7.590 494 +0.05(+0.66%)
Jun 02, 2015 7.665 8.150 7.510 7.540 14,428 -0.28(-3.58%)
Jun 01, 2015 7.950 7.950 7.700 7.820 7,303 -0.13(-1.64%)
May 29, 2015 7.500 7.950 7.500 7.950 1,885 +0.21(+2.71%)
May 28, 2015 7.600 7.740 7.540 7.740 645 -0.01(-0.13%)
May 27, 2015 7.510 7.980 7.500 7.750 12,433 +0.17(+2.24%)
May 26, 2015 7.510 7.600 7.475 7.580 17,013 +0.04(+0.53%)
May 22, 2015 7.450 7.540 7.540 7.540 1,500 +0.12(+1.62%)
May 21, 2015 7.430 7.430 7.420 7.420 1,300 +0.01(+0.13%)
May 20, 2015 7.410 7.410 7.400 7.410 1,029 -0.07(-0.94%)
May 19, 2015 7.230 7.530 7.230 7.480 2,913 +0.25(+3.46%)
May 18, 2015 7.350 7.460 7.160 7.230 5,850 -0.23(-3.08%)
May 15, 2015 7.110 7.460 7.110 7.460 2,026 -0.01(-0.13%)
May 14, 2015 7.400 7.490 7.400 7.470 1,399 -0.05(-0.66%)
May 13, 2015 7.510 7.550 7.500 7.520 8,335 -0.02(-0.27%)
May 12, 2015 7.530 7.570 7.500 7.540 23,678 -0.01(-0.13%)
May 11, 2015 7.500 7.590 7.500 7.550 14,298 +0.04(+0.53%)
May 08, 2015 7.720 7.720 7.400 7.510 14,171 -0.21(-2.72%)
May 06, 2015 7.770 7.720 7.720 7.720 600 -0.05(-0.64%)
May 05, 2015 7.750 7.840 7.710 7.770 7,138 +0.02(+0.26%)
May 04, 2015 7.820 7.820 7.700 7.750 5,762 -0.10(-1.27%)
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.