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, 2006 6.950 6.950 6.850 6.940 2,900 +0.01(+0.14%)
Apr 27, 2006 6.700 6.950 6.700 6.930 7,300 +0.18(+2.67%)
Apr 26, 2006 7.200 7.200 6.650 6.750 37,500 -0.55(-7.53%)
Apr 25, 2006 7.220 7.464 7.220 7.300 13,900 +0.07(+0.97%)
Apr 24, 2006 6.990 7.300 6.860 7.230 26,100 +0.28(+4.03%)
Apr 21, 2006 6.990 6.990 6.900 6.950 2,600 -0.03(-0.43%)
Apr 20, 2006 6.950 7.000 6.930 6.980 4,900 -0.02(-0.29%)
Apr 19, 2006 6.850 7.000 6.700 7.000 23,300 +0.05(+0.72%)
Apr 18, 2006 7.070 7.130 6.710 6.950 11,800 -0.10(-1.42%)
Apr 17, 2006 6.550 7.350 6.550 7.050 22,000 -0.45(-6.00%)
Apr 13, 2006 7.430 7.550 7.270 7.500 28,100 +0.07(+0.94%)
Apr 12, 2006 6.900 7.490 6.900 7.430 84,700 +0.73(+10.90%)
Apr 11, 2006 6.540 6.700 6.500 6.700 7,200 +0.25(+3.88%)
Apr 10, 2006 6.400 6.450 6.350 6.450 9,200 +0.15(+2.38%)
Apr 07, 2006 6.450 6.450 6.300 6.300 4,400 -0.20(-3.08%)
Apr 06, 2006 6.530 6.530 6.100 6.500 17,500 -0.10(-1.52%)
Apr 05, 2006 6.550 6.600 6.500 6.600 3,800 +0.05(+0.76%)
Apr 04, 2006 6.600 6.750 6.450 6.550 3,400 -0.24(-3.53%)
Apr 03, 2006 7.100 7.100 6.690 6.790 17,200 -0.20(-2.86%)
Mar 31, 2006 6.500 6.990 6.400 6.990 21,100 +0.58(+9.05%)
Mar 30, 2006 6.950 6.989 6.300 6.410 24,700 -0.29(-4.33%)
Mar 29, 2006 6.000 6.800 6.000 6.700 51,700 +0.80(+13.56%)
Mar 28, 2006 5.850 5.900 5.750 5.900 8,400 +0.06(+1.03%)
Mar 27, 2006 6.000 6.000 5.840 5.840 3,000 -0.19(-3.15%)
Mar 24, 2006 5.990 6.030 5.850 6.030 8,000 +0.04(+0.67%)
Mar 23, 2006 5.800 6.037 5.800 5.990 4,700 +0.14(+2.39%)
Mar 21, 2006 5.850 5.950 5.800 5.850 2,500 -0.01(-0.17%)
Mar 20, 2006 6.080 6.080 5.850 5.860 6,600 -0.22(-3.62%)
Mar 17, 2006 6.010 6.150 6.000 6.080 11,000 +0.08(+1.33%)
Mar 16, 2006 5.900 6.000 5.850 6.000 5,500 +0.15(+2.56%)
Mar 15, 2006 5.900 5.900 5.800 5.850 3,000 +0.00(+0.00%)
Mar 14, 2006 5.850 5.860 5.710 5.850 8,500 +0.05(+0.86%)
Mar 13, 2006 6.000 6.050 5.800 5.800 4,000 -0.10(-1.69%)
Mar 10, 2006 6.300 6.300 5.900 5.900 14,900 -0.36(-5.76%)
Mar 09, 2006 6.350 6.440 6.250 6.261 7,700 -0.12(-1.87%)
Mar 08, 2006 6.300 6.440 6.300 6.380 4,500 +0.12(+1.92%)
Mar 07, 2006 6.260 6.261 6.260 6.260 2,100 +0.00(+0.00%)
Mar 06, 2006 5.750 6.500 5.750 6.260 49,900 +0.61(+10.80%)
Mar 03, 2006 5.700 5.750 5.650 5.650 11,600 -0.02(-0.41%)
Mar 02, 2006 5.750 5.750 5.650 5.673 2,700 -0.18(-3.03%)
Mar 01, 2006 5.800 5.850 5.790 5.850 2,500 -0.05(-0.85%)
Feb 28, 2006 5.750 5.900 5.610 5.900 11,000 +0.15(+2.61%)
Feb 27, 2006 5.650 5.750 5.650 5.750 2,000 +0.11(+1.95%)
Feb 24, 2006 5.610 5.650 5.610 5.640 6,200 +0.03(+0.53%)
Feb 23, 2006 5.900 5.900 5.600 5.610 20,400 -0.26(-4.43%)
Feb 22, 2006 6.050 6.051 5.750 5.870 12,400 -0.08(-1.34%)
Feb 21, 2006 5.900 6.250 5.900 5.950 8,000 +0.15(+2.59%)
Feb 17, 2006 5.720 5.800 5.720 5.800 1,600 +0.08(+1.40%)
Feb 16, 2006 5.750 5.750 5.720 5.720 1,400 -0.08(-1.38%)
Feb 15, 2006 5.850 5.890 5.770 5.800 15,300 -0.05(-0.85%)
Feb 14, 2006 5.850 5.850 5.850 5.850 0 +0.00(+0.00%)
Feb 13, 2006 5.860 5.860 5.850 5.850 2,000 -0.05(-0.85%)
Feb 10, 2006 5.950 5.950 5.760 5.900 13,300 -0.10(-1.67%)
Feb 09, 2006 6.000 6.049 5.960 6.000 15,700 +0.00(+0.00%)
Feb 08, 2006 5.900 6.000 5.810 6.000 24,900 +0.20(+3.45%)
Feb 07, 2006 5.800 5.939 5.750 5.800 11,600 -0.05(-0.85%)
Feb 06, 2006 5.790 5.930 5.790 5.850 26,200 +0.24(+4.28%)
Feb 03, 2006 5.170 5.750 5.170 5.610 15,300 +0.36(+6.86%)
Feb 02, 2006 5.000 5.250 5.000 5.250 9,800 +0.09(+1.74%)
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.