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 (%)
Jun 28, 2013 3.740 3.740 3.510 3.510 206 -0.05(-1.40%)
Jun 26, 2013 3.540 3.560 3.560 3.560 9,900 +0.11(+3.19%)
Jun 24, 2013 3.450 3.450 3.450 3.450 0 -0.24(-6.50%)
Jun 21, 2013 3.460 3.690 3.450 3.690 1,007 +0.24(+6.96%)
Jun 20, 2013 3.500 3.500 3.398 3.450 0 -0.06(-1.71%)
Jun 19, 2013 3.530 3.690 3.400 3.510 0 +0.16(+4.78%)
Jun 18, 2013 3.320 3.400 3.300 3.350 0 +0.02(+0.60%)
Jun 17, 2013 3.300 3.640 3.280 3.330 0 -0.02(-0.60%)
Jun 14, 2013 3.390 3.390 3.350 3.350 0 -0.04(-1.18%)
Jun 13, 2013 3.580 3.580 3.260 3.390 5,496 +0.01(+0.30%)
Jun 12, 2013 3.790 3.790 3.350 3.380 17,408 -0.49(-12.66%)
Jun 11, 2013 3.810 4.140 3.780 3.870 0 +0.11(+2.87%)
Jun 10, 2013 3.762 3.762 3.762 3.762 0 +0.02(+0.59%)
Jun 07, 2013 3.950 3.950 3.740 3.740 0 -0.17(-4.35%)
Jun 05, 2013 3.910 3.910 3.910 3.910 400 +0.00(+0.03%)
Jun 04, 2013 3.830 3.909 3.750 3.909 0 -0.03(-0.75%)
Jun 03, 2013 4.010 4.010 3.900 3.938 5,091 +0.09(+2.30%)
May 31, 2013 3.900 3.900 3.850 3.850 1,850 -0.07(-1.79%)
May 29, 2013 3.960 3.920 3.920 3.920 500 -0.08(-2.00%)
May 28, 2013 3.940 4.060 3.930 4.000 5,000 +0.07(+1.78%)
May 24, 2013 3.930 3.960 3.930 3.930 0 -0.07(-1.75%)
May 22, 2013 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
May 21, 2013 4.150 4.150 4.130 4.150 0 +0.07(+1.71%)
May 20, 2013 4.080 4.100 4.080 4.080 0 -0.02(-0.49%)
May 17, 2013 4.080 4.100 4.080 4.100 0 -0.05(-1.20%)
May 16, 2013 4.090 4.150 4.090 4.150 652 +0.02(+0.48%)
May 15, 2013 4.010 4.130 4.010 4.130 0 -0.19(-4.40%)
May 13, 2013 4.480 4.495 4.170 4.320 0 -0.29(-6.29%)
May 10, 2013 4.640 4.640 4.600 4.610 0 -0.01(-0.22%)
May 09, 2013 4.710 5.000 4.110 4.620 0 +0.39(+9.22%)
May 08, 2013 3.960 4.700 3.960 4.230 0 +0.30(+7.63%)
May 07, 2013 4.300 4.300 3.930 3.930 0 -0.23(-5.53%)
May 06, 2013 4.160 4.300 4.160 4.160 0 +0.33(+8.62%)
May 03, 2013 4.000 4.001 3.830 3.830 0 -0.21(-5.20%)
May 02, 2013 3.910 4.080 3.910 4.040 0 +0.04(+1.00%)
May 01, 2013 3.990 4.000 3.750 4.000 0 +0.00(+0.13%)
Apr 30, 2013 4.010 4.040 3.850 3.995 0 -0.03(-0.62%)
Apr 29, 2013 4.100 4.130 4.010 4.020 2,940 -0.11(-2.66%)
Apr 26, 2013 4.130 4.130 4.130 4.130 563 +0.01(+0.14%)
Apr 25, 2013 4.202 4.202 4.120 4.124 0 +0.02(+0.59%)
Apr 24, 2013 4.150 4.230 4.100 4.100 0 -0.05(-1.20%)
Apr 23, 2013 4.320 4.730 4.110 4.150 6,160 -0.17(-3.94%)
Apr 22, 2013 4.320 4.410 4.320 4.320 0 -0.09(-2.04%)
Apr 19, 2013 4.410 4.410 4.410 4.410 100 -0.43(-8.88%)
Apr 18, 2013 4.450 4.840 4.240 4.840 4,491 +0.56(+13.08%)
Apr 17, 2013 4.220 4.300 4.220 4.280 700 +0.06(+1.42%)
Apr 15, 2013 4.230 4.220 4.220 4.220 5,100 +0.04(+0.96%)
Apr 12, 2013 4.220 4.220 4.120 4.180 1,056 -0.27(-6.07%)
Apr 11, 2013 4.450 4.500 4.450 4.450 4,300 -0.11(-2.33%)
Apr 09, 2013 4.560 4.556 4.556 4.556 500 +0.01(+0.13%)
Apr 08, 2013 4.550 4.550 4.550 4.550 100 -0.03(-0.66%)
Apr 05, 2013 4.600 4.600 4.410 4.580 4,340 +0.04(+0.88%)
Apr 04, 2013 4.570 4.700 4.260 4.540 500 +0.00(+0.00%)
Apr 03, 2013 4.550 4.550 4.540 4.540 1,409 -0.42(-8.54%)
Apr 02, 2013 5.000 5.000 4.550 4.964 2,486 -0.18(-3.42%)
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.