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 (%)
Jul 31, 2009 3.370 3.380 2.600 2.600 15,029 -0.42(-13.82%)
Jul 29, 2009 3.020 3.017 3.017 3.017 400 -0.34(-10.20%)
Jul 28, 2009 3.380 3.380 3.334 3.360 1,053 +0.11(+3.38%)
Jul 27, 2009 3.390 3.390 2.980 3.250 18,093 +0.40(+14.04%)
Jul 24, 2009 2.720 2.850 2.720 2.850 2,600 +0.20(+7.55%)
Jul 23, 2009 2.600 2.650 2.600 2.650 5,185 -0.02(-0.92%)
Jul 22, 2009 2.600 2.675 2.600 2.675 200 -0.04(-1.30%)
Jul 21, 2009 2.620 2.710 2.600 2.710 8,300 +0.10(+3.83%)
Jul 20, 2009 2.740 2.756 2.610 2.610 8,660 -0.24(-8.42%)
Jul 17, 2009 2.900 2.900 2.850 2.850 2,103 -0.14(-4.68%)
Jul 16, 2009 2.940 3.050 2.940 2.990 5,180 +0.11(+3.82%)
Jul 15, 2009 2.610 2.900 2.610 2.880 8,075 -0.02(-0.69%)
Jul 14, 2009 2.900 2.900 2.900 2.900 281 +0.24(+8.86%)
Jul 13, 2009 2.664 2.664 2.664 2.664 262 +0.04(+1.68%)
Jul 10, 2009 2.620 2.620 2.620 2.620 200 +0.00(+0.00%)
Jul 09, 2009 2.620 2.620 2.620 2.620 1,500 -0.05(-1.78%)
Jul 07, 2009 2.667 2.667 2.667 2.667 0 -0.28(-9.58%)
Jul 06, 2009 2.940 2.950 2.940 2.950 2,400 +0.01(+0.34%)
Jul 02, 2009 2.950 2.980 2.940 2.940 8,350 +0.24(+8.89%)
Jul 01, 2009 2.750 2.750 2.610 2.700 4,600 +0.00(+0.00%)
Jun 30, 2009 2.700 2.760 2.700 2.700 4,200 -0.13(-4.59%)
Jun 26, 2009 2.830 2.830 2.830 2.830 100 +0.13(+4.81%)
Jun 25, 2009 2.700 2.700 2.700 2.700 450 +0.09(+3.45%)
Jun 24, 2009 2.850 2.860 2.610 2.610 8,080 -0.24(-8.42%)
Jun 23, 2009 2.800 2.850 2.800 2.850 1,500 -0.15(-5.00%)
Jun 22, 2009 2.920 3.000 2.920 3.000 530 +0.17(+6.00%)
Jun 19, 2009 2.900 2.900 2.830 2.830 2,300 -0.13(-4.39%)
Jun 18, 2009 3.000 3.000 2.960 2.960 600 -0.05(-1.66%)
Jun 17, 2009 3.010 3.010 3.010 3.010 300 -0.07(-2.27%)
Jun 11, 2009 3.080 3.080 3.080 3.080 0 +0.20(+6.94%)
Jun 10, 2009 3.070 3.080 2.880 2.880 1,600 +0.06(+2.13%)
Jun 09, 2009 2.940 2.950 2.820 2.820 1,740 -0.13(-4.41%)
Jun 08, 2009 2.770 2.950 2.770 2.950 4,800 +0.05(+1.72%)
Jun 05, 2009 2.810 2.900 2.810 2.900 2,741 -0.18(-5.84%)
Jun 04, 2009 2.940 3.080 2.940 3.080 4,320 +0.28(+10.00%)
Jun 03, 2009 2.960 2.960 2.800 2.800 1,813 -0.25(-8.19%)
Jun 02, 2009 3.023 3.050 3.005 3.050 1,115 -0.24(-7.29%)
May 29, 2009 2.990 3.290 3.290 3.290 3,500 +0.30(+10.03%)
May 28, 2009 2.650 3.000 2.650 2.990 7,437 +0.21(+7.55%)
May 26, 2009 2.780 2.780 2.780 2.780 0 +0.04(+1.46%)
May 22, 2009 2.600 2.930 2.560 2.740 5,724 +0.15(+5.79%)
May 21, 2009 2.850 2.885 2.590 2.590 17,715 -0.30(-10.38%)
May 20, 2009 2.850 2.890 2.850 2.890 3,145 +0.01(+0.42%)
May 19, 2009 2.990 2.990 2.850 2.878 3,350 -0.12(-4.07%)
May 18, 2009 2.790 3.080 2.782 3.000 3,860 +0.23(+8.19%)
May 15, 2009 3.180 3.180 2.750 2.773 1,762 -0.07(-2.37%)
May 13, 2009 2.850 2.840 2.840 2.840 600 -0.17(-5.65%)
May 12, 2009 3.190 3.190 3.000 3.010 2,600 -0.16(-5.05%)
May 11, 2009 3.190 3.190 3.170 3.170 2,000 +0.17(+5.52%)
May 08, 2009 2.960 3.004 2.960 3.004 400 +0.05(+1.84%)
May 06, 2009 3.090 2.950 2.950 2.950 5,100 -0.15(-4.84%)
May 05, 2009 3.100 3.100 3.090 3.100 655 +0.22(+7.64%)
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.