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 28, 2017 8.641 8.900 8.600 8.900 18,008 +0.10(+1.14%)
Apr 27, 2017 8.950 8.970 8.600 8.800 10,762 -0.15(-1.68%)
Apr 26, 2017 9.400 9.650 8.950 8.950 21,295 -0.05(-0.56%)
Apr 25, 2017 9.150 9.200 8.800 9.000 32,041 -0.20(-2.17%)
Apr 24, 2017 9.600 9.600 9.150 9.200 18,716 -0.35(-3.66%)
Apr 21, 2017 9.500 9.650 9.450 9.550 11,683 -0.05(-0.52%)
Apr 20, 2017 9.450 9.600 9.350 9.600 20,754 +0.20(+2.13%)
Apr 19, 2017 9.150 9.450 9.150 9.400 24,995 +0.25(+2.73%)
Apr 18, 2017 9.104 9.250 9.050 9.150 8,114 -0.10(-1.08%)
Apr 17, 2017 9.400 9.600 9.150 9.250 20,545 +0.10(+1.09%)
Apr 13, 2017 9.150 9.500 8.850 9.150 58,001 +0.05(+0.55%)
Apr 12, 2017 8.950 9.150 8.850 9.100 54,960 +0.20(+2.25%)
Apr 11, 2017 8.300 8.950 8.250 8.900 23,833 +0.55(+6.59%)
Apr 10, 2017 8.400 8.800 8.300 8.350 9,310 -0.15(-1.76%)
Apr 07, 2017 8.309 8.900 8.200 8.500 3,436 +0.10(+1.19%)
Apr 06, 2017 8.602 8.602 8.255 8.400 17,177 -0.05(-0.59%)
Apr 05, 2017 8.825 8.900 8.450 8.450 13,577 -0.20(-2.31%)
Apr 04, 2017 8.900 8.950 8.650 8.650 4,120 -0.25(-2.81%)
Apr 03, 2017 9.000 9.100 8.799 8.900 20,136 -0.20(-2.20%)
Mar 31, 2017 9.100 9.100 8.900 9.100 21,305 +0.00(+0.00%)
Mar 30, 2017 8.750 9.150 8.750 9.100 52,163 +0.35(+4.00%)
Mar 29, 2017 8.762 8.900 8.600 8.750 15,364 +0.10(+1.16%)
Mar 28, 2017 8.900 8.900 8.600 8.650 49,911 -0.25(-2.81%)
Mar 27, 2017 8.450 8.950 8.400 8.900 40,236 +0.50(+5.95%)
Mar 24, 2017 8.200 8.509 8.150 8.400 69,552 +0.22(+2.75%)
Mar 23, 2017 8.100 8.250 8.025 8.175 17,942 +0.12(+1.55%)
Mar 22, 2017 8.050 8.150 7.869 8.050 34,475 -0.07(-0.92%)
Mar 21, 2017 8.250 8.250 8.000 8.125 1,054 -0.03(-0.31%)
Mar 20, 2017 8.150 8.250 8.125 8.150 14,750 -0.10(-1.21%)
Mar 17, 2017 8.100 8.250 8.100 8.250 7,223 +0.10(+1.23%)
Mar 16, 2017 8.200 8.200 8.100 8.150 16,758 +0.15(+1.88%)
Mar 15, 2017 7.800 8.100 7.800 8.000 11,306 +0.25(+3.23%)
Mar 14, 2017 7.750 7.950 7.550 7.750 8,614 +0.10(+1.31%)
Mar 13, 2017 8.050 8.050 7.425 7.650 74,049 -0.35(-4.37%)
Mar 10, 2017 8.100 8.250 8.000 8.000 3,861 -0.05(-0.62%)
Mar 09, 2017 8.100 8.150 8.050 8.050 2,268 -0.05(-0.62%)
Mar 08, 2017 8.100 8.100 8.000 8.100 8,898 +0.05(+0.62%)
Mar 07, 2017 8.250 8.250 8.000 8.050 4,711 -0.20(-2.42%)
Mar 06, 2017 8.050 8.250 8.000 8.250 9,431 +0.15(+1.85%)
Mar 03, 2017 7.814 8.100 7.750 8.100 6,174 +0.07(+0.93%)
Mar 02, 2017 7.873 8.050 7.850 8.025 32,344 +0.18(+2.23%)
Mar 01, 2017 8.050 8.100 7.850 7.850 49,075 -0.10(-1.26%)
Feb 28, 2017 7.900 8.050 7.900 7.950 6,750 -0.10(-1.24%)
Feb 27, 2017 7.950 8.050 7.900 8.050 10,841 +0.10(+1.26%)
Feb 24, 2017 7.850 7.950 7.825 7.950 5,891 +0.00(+0.00%)
Feb 23, 2017 7.800 7.950 7.569 7.950 15,440 +0.05(+0.63%)
Feb 22, 2017 7.650 7.900 7.650 7.900 6,259 +0.25(+3.27%)
Feb 21, 2017 7.400 7.650 7.400 7.650 3,609 +0.15(+2.00%)
Feb 17, 2017 7.500 7.500 7.500 0 -0.20(-2.60%)
Feb 16, 2017 7.650 7.750 7.650 7.700 14,767 +0.15(+1.99%)
Feb 15, 2017 7.350 7.950 7.350 7.550 41,735 +0.15(+2.03%)
Feb 14, 2017 7.400 7.400 7.400 7.400 1,010 +0.02(+0.23%)
Feb 13, 2017 7.450 7.450 7.383 7.383 3,070 -0.07(-0.90%)
Feb 10, 2017 7.359 7.450 7.359 7.450 3,574 +0.10(+1.36%)
Feb 09, 2017 7.400 7.400 7.300 7.350 8,943 +0.05(+0.68%)
Feb 08, 2017 7.350 7.450 7.300 7.300 12,459 -0.10(-1.35%)
Feb 07, 2017 7.300 7.400 7.300 7.400 4,050 +0.05(+0.68%)
Feb 06, 2017 7.400 7.400 7.314 7.350 1,015 +0.00(+0.00%)
Feb 03, 2017 7.400 7.400 7.350 7.350 13,071 +0.05(+0.68%)
Feb 02, 2017 7.200 7.400 7.200 7.300 17,310 +0.20(+2.82%)
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.