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 30, 2009 3.174 3.174 3.174 3.174 0 +0.17(+5.81%)
Apr 29, 2009 3.000 3.000 3.000 3.000 218 +0.14(+4.90%)
Apr 28, 2009 2.870 2.980 2.860 2.860 3,700 -0.01(-0.35%)
Apr 27, 2009 2.912 3.100 2.870 2.870 8,850 -0.33(-10.31%)
Apr 24, 2009 2.850 3.350 2.750 3.200 30,100 +0.16(+5.26%)
Apr 23, 2009 3.040 3.040 3.040 3.040 4,503 -0.04(-1.30%)
Apr 22, 2009 3.040 3.080 3.030 3.080 1,806 +0.04(+1.32%)
Apr 21, 2009 3.040 3.040 3.040 3.040 100 -0.01(-0.33%)
Apr 20, 2009 3.050 3.050 3.030 3.050 15,800 -0.01(-0.33%)
Apr 17, 2009 3.060 3.060 3.060 3.060 100 +0.01(+0.33%)
Apr 16, 2009 3.050 3.050 3.050 3.050 100 +0.02(+0.66%)
Apr 15, 2009 3.110 3.110 3.030 3.030 4,749 -0.33(-9.82%)
Apr 14, 2009 3.350 3.360 3.350 3.360 625 +0.16(+5.00%)
Apr 13, 2009 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Apr 09, 2009 3.170 3.350 3.170 3.250 3,450 +0.20(+6.56%)
Apr 08, 2009 3.040 3.050 3.040 3.050 2,851 +0.01(+0.33%)
Apr 07, 2009 3.335 3.335 3.030 3.040 918 -0.10(-3.18%)
Apr 06, 2009 3.030 3.334 3.030 3.140 2,439 +0.01(+0.32%)
Apr 03, 2009 3.030 3.130 3.030 3.130 10,400 +0.10(+3.30%)
Apr 02, 2009 3.100 3.130 3.030 3.030 3,810 -0.07(-2.26%)
Apr 01, 2009 3.100 3.100 3.100 3.100 200 -0.02(-0.67%)
Mar 31, 2009 3.210 3.210 3.100 3.121 1,009 +0.02(+0.68%)
Mar 30, 2009 3.090 3.150 3.090 3.100 4,148 +0.10(+3.33%)
Mar 26, 2009 3.100 3.100 3.000 3.000 1,200 -0.01(-0.32%)
Mar 25, 2009 3.300 3.300 3.000 3.010 1,900 +0.01(+0.32%)
Mar 24, 2009 3.140 3.140 2.825 3.000 5,675 -0.15(-4.82%)
Mar 23, 2009 3.170 3.470 3.152 3.152 1,200 -0.02(-0.57%)
Mar 20, 2009 3.170 3.290 3.170 3.170 1,707 -0.14(-4.23%)
Mar 19, 2009 3.210 3.340 3.200 3.310 9,283 +0.14(+4.42%)
Mar 18, 2009 3.150 3.350 3.150 3.170 1,145 +0.02(+0.63%)
Mar 17, 2009 3.140 3.586 3.140 3.150 545 -0.54(-14.63%)
Mar 16, 2009 3.700 3.700 3.630 3.690 2,293 -0.10(-2.72%)
Mar 13, 2009 3.500 3.793 3.250 3.793 300 +0.06(+1.70%)
Mar 12, 2009 3.620 3.730 3.500 3.730 1,000 +0.03(+0.81%)
Mar 11, 2009 3.400 3.700 3.300 3.700 7,042 +0.10(+2.78%)
Mar 10, 2009 3.320 3.640 3.130 3.600 1,700 +0.28(+8.43%)
Mar 09, 2009 3.760 3.760 3.170 3.320 3,555 -0.38(-10.27%)
Mar 06, 2009 3.532 4.330 3.532 3.700 4,903 -0.29(-7.27%)
Mar 05, 2009 3.700 3.990 3.700 3.990 1,655 +0.29(+7.83%)
Mar 04, 2009 3.990 3.990 3.700 3.700 950 -0.30(-7.50%)
Mar 02, 2009 4.000 4.000 3.800 4.000 900 -0.10(-2.44%)
Feb 27, 2009 3.850 4.100 3.480 4.100 3,705 -0.09(-2.15%)
Feb 26, 2009 4.200 4.200 4.100 4.190 400 +0.26(+6.62%)
Feb 25, 2009 3.600 3.950 3.600 3.930 1,160 +0.23(+6.22%)
Feb 24, 2009 3.720 3.720 3.490 3.700 3,847 +0.00(+0.00%)
Feb 23, 2009 3.800 3.970 3.700 3.700 6,178 -0.34(-8.42%)
Feb 20, 2009 3.660 4.230 3.600 4.040 4,240 +0.42(+11.60%)
Feb 18, 2009 3.550 3.620 3.620 3.620 2,600 -0.14(-3.72%)
Feb 17, 2009 3.750 3.760 3.750 3.760 550 -0.28(-6.93%)
Feb 13, 2009 3.624 4.040 3.350 4.040 6,067 +0.41(+11.29%)
Feb 12, 2009 3.630 3.640 3.630 3.630 900 -0.25(-6.44%)
Feb 11, 2009 3.880 3.880 3.880 3.880 200 +0.00(+0.00%)
Feb 10, 2009 3.900 3.900 3.880 3.880 1,080 -0.42(-9.68%)
Feb 06, 2009 4.330 4.296 4.296 4.296 800 -0.03(-0.79%)
Feb 05, 2009 3.910 4.330 3.910 4.330 1,400 +0.06(+1.41%)
Feb 04, 2009 4.260 4.270 4.260 4.270 200 +0.42(+10.91%)
Feb 03, 2009 4.000 4.270 3.710 3.850 4,210 -0.48(-11.09%)
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.