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, 2012 4.820 4.870 4.750 4.870 7,834 +0.11(+2.31%)
Aug 30, 2012 4.490 4.880 4.490 4.760 10,314 +0.13(+2.81%)
Aug 29, 2012 5.000 5.020 4.130 4.630 19,064 -0.57(-10.96%)
Aug 24, 2012 5.170 5.200 5.200 5.200 1,000 +0.15(+2.97%)
Aug 23, 2012 4.820 5.050 4.820 5.050 7,000 +0.20(+4.12%)
Aug 22, 2012 5.040 5.040 4.700 4.850 3,300 -0.27(-5.27%)
Aug 21, 2012 5.160 5.160 5.120 5.120 200 -0.22(-4.11%)
Aug 20, 2012 5.300 5.340 4.520 5.340 9,840 +0.10(+1.90%)
Aug 16, 2012 5.170 5.240 5.240 5.240 15,100 +0.36(+7.38%)
Aug 15, 2012 4.350 4.880 4.350 4.880 6,095 +0.34(+7.49%)
Aug 14, 2012 4.500 4.590 3.910 4.540 4,063 -0.06(-1.30%)
Aug 13, 2012 4.700 4.700 4.600 4.600 3,600 -0.06(-1.29%)
Aug 10, 2012 4.840 4.840 4.660 4.660 3,147 -0.24(-4.90%)
Aug 09, 2012 4.620 4.980 4.610 4.900 5,454 +0.31(+6.75%)
Aug 08, 2012 5.170 5.500 4.590 4.590 8,017 -0.47(-9.29%)
Aug 07, 2012 5.250 5.250 5.030 5.060 3,500 -0.22(-4.17%)
Aug 06, 2012 5.250 5.320 5.230 5.280 5,820 +0.02(+0.38%)
Aug 03, 2012 5.530 5.530 5.260 5.260 2,030 -0.31(-5.57%)
Aug 02, 2012 5.610 5.950 5.510 5.570 2,478 -0.38(-6.39%)
Aug 01, 2012 5.530 5.950 5.440 5.950 750 -0.05(-0.83%)
Jul 31, 2012 5.680 6.000 5.170 6.000 1,951 +0.06(+1.01%)
Jul 30, 2012 5.930 5.940 5.500 5.940 8,047 +0.17(+3.02%)
Jul 27, 2012 5.400 5.766 5.400 5.766 5,480 +0.24(+4.27%)
Jul 26, 2012 5.550 5.550 5.350 5.530 1,972 -0.09(-1.53%)
Jul 24, 2012 5.670 5.616 5.616 5.616 1,800 +0.02(+0.29%)
Jul 23, 2012 5.560 5.934 5.190 5.600 2,246 +0.04(+0.76%)
Jul 20, 2012 5.350 5.558 5.350 5.558 3,050 +0.07(+1.24%)
Jul 19, 2012 5.660 5.660 5.450 5.490 5,494 -0.18(-3.17%)
Jul 18, 2012 5.670 5.670 5.670 5.670 100 -0.28(-4.71%)
Jul 17, 2012 5.950 5.950 5.950 5.950 600 -0.05(-0.83%)
Jul 16, 2012 6.000 6.000 6.000 6.000 500 -0.10(-1.64%)
Jul 13, 2012 6.100 6.100 6.100 6.100 200 -0.05(-0.81%)
Jul 12, 2012 6.000 6.150 6.000 6.150 2,077 +0.14(+2.33%)
Jul 10, 2012 6.010 6.010 6.010 6.010 0 -0.12(-1.96%)
Jul 06, 2012 6.210 6.130 6.130 6.130 4,700 -0.04(-0.65%)
Jul 05, 2012 6.420 6.420 6.170 6.170 3,324 -0.30(-4.64%)
Jul 03, 2012 6.470 6.470 6.470 6.470 200 -0.10(-1.52%)
Jul 02, 2012 6.550 6.570 6.200 6.570 739 -0.03(-0.45%)
Jun 29, 2012 6.550 6.600 6.410 6.600 1,300 +0.01(+0.15%)
Jun 28, 2012 6.500 6.590 6.120 6.590 2,500 +0.04(+0.53%)
Jun 25, 2012 6.680 6.555 6.555 6.555 2,300 -0.04(-0.53%)
Jun 22, 2012 6.830 6.880 6.570 6.590 7,557 -0.30(-4.35%)
Jun 19, 2012 6.890 6.890 6.890 6.890 0 +0.34(+5.19%)
Jun 18, 2012 6.550 6.580 6.550 6.550 968 -0.28(-4.10%)
Jun 15, 2012 6.830 6.830 6.830 6.830 314 +0.21(+3.17%)
Jun 14, 2012 6.560 6.620 6.560 6.620 3,496 -0.01(-0.15%)
Jun 13, 2012 6.650 6.720 6.590 6.630 2,560 +0.05(+0.76%)
Jun 12, 2012 6.590 6.590 6.450 6.580 2,700 -0.02(-0.30%)
Jun 11, 2012 6.660 6.760 6.600 6.600 5,418 -0.12(-1.79%)
Jun 08, 2012 6.580 6.720 6.580 6.720 6,131 +0.15(+2.28%)
Jun 07, 2012 6.380 6.740 6.380 6.570 5,299 +0.23(+3.63%)
Jun 06, 2012 6.410 6.410 6.230 6.340 1,700 -0.07(-1.09%)
Jun 05, 2012 6.410 6.410 6.130 6.410 1,993 +0.04(+0.63%)
Jun 04, 2012 6.840 6.840 6.370 6.370 15,373 -0.23(-3.48%)
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.