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 (%)
Feb 26, 2010 3.210 3.210 2.970 2.970 3,700 -0.03(-1.00%)
Feb 25, 2010 3.120 3.120 3.000 3.000 1,525 -0.12(-3.85%)
Feb 24, 2010 2.960 3.120 2.960 3.120 1,989 -0.04(-1.27%)
Feb 22, 2010 3.160 3.160 3.160 3.160 100 -0.06(-1.86%)
Feb 18, 2010 3.160 3.220 3.220 3.220 1,000 +0.02(+0.63%)
Feb 17, 2010 3.220 3.220 3.200 3.200 1,700 +0.04(+1.27%)
Feb 16, 2010 3.200 3.310 3.160 3.160 1,734 +0.00(+0.00%)
Feb 12, 2010 3.200 3.160 3.160 3.160 3,100 +0.01(+0.32%)
Feb 11, 2010 3.150 3.150 3.150 3.150 100 +0.08(+2.77%)
Feb 10, 2010 3.100 3.260 3.030 3.065 7,276 -0.04(-1.40%)
Feb 09, 2010 3.063 3.180 3.063 3.108 3,949 +0.01(+0.29%)
Feb 05, 2010 2.910 3.100 3.100 3.100 1,300 +0.05(+1.63%)
Feb 04, 2010 3.115 3.115 2.990 3.050 1,700 -0.10(-3.11%)
Feb 01, 2010 3.090 3.148 3.148 3.148 1,600 +0.15(+4.93%)
Jan 29, 2010 3.000 3.005 3.000 3.000 2,200 +0.00(+0.00%)
Jan 25, 2010 3.000 3.000 3.000 3.000 0 +0.00(+0.00%)
Jan 22, 2010 3.000 3.000 3.000 3.000 450 -0.03(-0.93%)
Jan 21, 2010 3.050 3.150 3.028 3.028 1,500 +0.03(+0.94%)
Jan 19, 2010 3.040 3.000 3.000 3.000 10,700 -0.01(-0.34%)
Jan 15, 2010 3.090 3.010 3.010 3.010 1,800 +0.01(+0.34%)
Jan 14, 2010 3.020 3.030 3.000 3.000 1,597 -0.05(-1.64%)
Jan 13, 2010 3.160 3.180 3.020 3.050 5,691 -0.03(-1.04%)
Jan 12, 2010 3.050 3.100 3.010 3.082 9,414 -0.02(-0.58%)
Jan 11, 2010 3.070 3.100 3.070 3.100 700 -0.00(-0.05%)
Jan 08, 2010 3.050 3.240 3.050 3.102 3,450 +0.01(+0.37%)
Jan 07, 2010 3.090 3.090 3.089 3.090 5,600 +0.00(+0.00%)
Jan 06, 2010 3.090 3.090 3.070 3.090 8,365 -0.04(-1.28%)
Jan 05, 2010 3.130 3.482 3.130 3.130 3,648 +0.01(+0.32%)
Jan 04, 2010 3.110 3.130 3.110 3.120 1,565 -0.10(-3.24%)
Dec 31, 2009 3.140 3.224 3.224 3.224 11,300 +0.02(+0.77%)
Dec 30, 2009 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Dec 29, 2009 3.080 3.250 3.080 3.250 600 +0.20(+6.55%)
Dec 28, 2009 3.285 3.285 3.050 3.050 2,300 -0.11(-3.60%)
Dec 23, 2009 3.164 3.164 3.164 3.164 0 -0.34(-9.60%)
Dec 22, 2009 3.280 3.500 3.000 3.500 8,820 +0.49(+16.28%)
Dec 21, 2009 3.060 3.060 3.000 3.010 6,100 -0.02(-0.66%)
Dec 18, 2009 3.050 3.300 3.030 3.030 2,109 -0.17(-5.31%)
Dec 17, 2009 3.200 3.200 3.200 3.200 100 +0.17(+5.60%)
Dec 16, 2009 3.010 3.030 3.010 3.030 1,300 -0.15(-4.71%)
Dec 15, 2009 3.180 3.180 3.180 3.180 200 +0.00(+0.00%)
Dec 14, 2009 3.180 3.180 3.180 3.180 100 +0.10(+3.25%)
Dec 11, 2009 3.080 3.080 3.080 3.080 100 +0.05(+1.65%)
Dec 09, 2009 3.030 3.030 3.030 3.030 0 -0.12(-3.81%)
Dec 08, 2009 3.160 3.160 3.150 3.150 1,000 -0.05(-1.56%)
Dec 03, 2009 3.200 3.200 3.200 3.200 0 +0.05(+1.59%)
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.