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 (%)
Oct 31, 2014 6.630 6.729 6.020 6.130 15,789 -0.38(-5.84%)
Oct 30, 2014 6.210 6.950 6.210 6.510 42,042 +0.50(+8.32%)
Oct 29, 2014 6.020 6.210 6.000 6.010 13,285 +0.01(+0.17%)
Oct 28, 2014 6.030 6.180 5.900 6.000 2,879 +0.20(+3.45%)
Oct 27, 2014 6.060 6.060 5.790 5.800 8,163 -0.15(-2.52%)
Oct 24, 2014 5.780 6.020 5.770 5.950 6,806 +0.13(+2.32%)
Oct 23, 2014 5.770 6.115 5.760 5.815 6,230 +0.07(+1.22%)
Oct 22, 2014 6.080 6.080 5.740 5.745 5,728 -0.38(-6.13%)
Oct 21, 2014 5.950 6.160 5.950 6.120 4,728 +0.27(+4.62%)
Oct 20, 2014 5.770 6.210 5.750 5.850 16,347 +0.10(+1.74%)
Oct 17, 2014 6.200 6.200 5.750 5.750 12,026 -0.30(-4.96%)
Oct 16, 2014 5.850 6.140 5.850 6.050 8,336 +0.01(+0.22%)
Oct 15, 2014 6.050 6.050 5.720 6.037 10,687 +0.06(+0.95%)
Oct 14, 2014 6.030 6.250 5.980 5.980 14,974 +0.00(+0.00%)
Oct 10, 2014 5.980 5.980 5.980 5.980 8,800 -0.08(-1.32%)
Oct 09, 2014 6.150 6.190 6.150 6.060 18,140 -0.09(-1.46%)
Oct 08, 2014 6.100 6.210 6.091 6.150 3,111 +0.04(+0.64%)
Oct 07, 2014 6.200 6.200 6.100 6.111 3,150 -0.02(-0.31%)
Oct 06, 2014 6.110 6.210 6.110 6.130 7,034 +0.13(+2.16%)
Oct 03, 2014 6.210 6.280 5.949 6.000 5,975 -0.26(-4.14%)
Oct 02, 2014 5.950 6.259 5.950 6.259 8,164 +0.31(+5.19%)
Oct 01, 2014 6.341 6.341 5.760 5.950 12,816 -0.04(-0.67%)
Sep 30, 2014 6.080 6.080 5.990 5.990 2,807 +0.04(+0.67%)
Sep 29, 2014 6.050 6.050 5.950 5.950 7,864 -0.25(-4.03%)
Sep 26, 2014 6.199 6.200 6.199 6.200 563 -0.02(-0.32%)
Sep 25, 2014 6.360 6.360 6.030 6.220 5,992 +0.03(+0.48%)
Sep 24, 2014 6.180 6.230 6.090 6.190 6,172 +0.05(+0.73%)
Sep 23, 2014 6.000 6.145 5.949 6.145 2,633 +0.22(+3.80%)
Sep 22, 2014 6.000 6.020 5.920 5.920 3,147 -0.03(-0.50%)
Sep 19, 2014 6.160 6.180 5.940 5.950 9,060 -0.27(-4.42%)
Sep 18, 2014 6.250 6.250 6.220 6.225 1,614 -0.03(-0.40%)
Sep 17, 2014 5.980 6.270 5.980 6.250 14,327 +0.27(+4.52%)
Sep 16, 2014 5.921 5.980 5.920 5.980 1,736 -0.02(-0.33%)
Sep 15, 2014 5.920 6.104 5.920 6.000 11,484 +0.07(+1.18%)
Sep 12, 2014 5.920 6.070 5.920 5.930 2,319 -0.05(-0.82%)
Sep 11, 2014 5.970 6.120 5.740 5.979 6,725 +0.02(+0.32%)
Sep 10, 2014 6.210 6.230 5.960 5.960 13,982 -0.15(-2.45%)
Sep 09, 2014 6.190 6.451 6.080 6.110 7,262 -0.22(-3.45%)
Sep 08, 2014 6.210 6.550 6.210 6.328 6,618 -0.05(-0.82%)
Sep 05, 2014 6.190 6.540 6.390 6.380 1,961 -0.01(-0.16%)
Sep 04, 2014 6.360 6.400 6.050 6.390 31,994 +0.00(+0.00%)
Sep 03, 2014 6.330 6.589 6.330 6.390 7,788 -0.01(-0.16%)
Sep 02, 2014 6.700 6.700 6.230 6.400 14,962 -0.22(-3.32%)
Aug 29, 2014 6.600 6.620 6.620 6.620 6,800 -0.00(-0.06%)
Aug 28, 2014 6.590 6.957 6.580 6.624 7,300 -0.06(-0.84%)
Aug 27, 2014 6.580 6.870 6.580 6.680 2,679 +0.12(+1.83%)
Aug 26, 2014 6.860 6.990 6.560 6.560 14,259 -0.35(-5.07%)
Aug 25, 2014 7.060 7.090 6.910 6.910 7,649 +0.08(+1.17%)
Aug 22, 2014 7.050 7.060 6.791 6.830 7,402 -0.33(-4.61%)
Aug 21, 2014 7.510 7.510 7.170 7.160 6,766 -0.04(-0.56%)
Aug 20, 2014 7.150 7.280 7.150 7.200 1,350 +0.00(+0.00%)
Aug 19, 2014 7.150 7.440 7.150 7.200 13,700 -0.14(-1.91%)
Aug 18, 2014 7.370 7.370 7.040 7.340 4,527 +0.00(+0.00%)
Aug 15, 2014 7.265 7.350 7.090 7.340 5,634 +0.03(+0.41%)
Aug 14, 2014 7.220 7.330 7.130 7.310 5,047 +0.13(+1.81%)
Aug 13, 2014 7.000 7.270 7.082 7.180 10,954 +0.10(+1.38%)
Aug 12, 2014 6.756 7.260 6.730 7.082 6,723 -0.16(-2.18%)
Aug 11, 2014 7.290 7.304 6.914 7.240 13,552 -0.01(-0.14%)
Aug 08, 2014 7.320 7.340 6.958 7.250 4,066 -0.14(-1.89%)
Aug 07, 2014 7.300 7.460 6.680 7.390 9,213 +0.03(+0.41%)
Aug 06, 2014 7.380 7.510 7.300 7.360 7,699 -0.14(-1.87%)
Aug 05, 2014 7.560 7.570 7.310 7.500 27,838 +0.06(+0.81%)
Aug 04, 2014 6.830 7.540 6.830 7.440 42,738 +0.61(+8.93%)
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.