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 29, 2009 3.250 3.250 3.250 3.250 0 -0.25(-7.14%)
Oct 28, 2009 3.030 3.600 3.000 3.500 18,350 +0.25(+7.69%)
Oct 27, 2009 3.200 3.250 3.060 3.250 1,553 -0.00(-0.03%)
Oct 26, 2009 3.230 3.251 3.230 3.251 3,200 -0.13(-3.82%)
Oct 23, 2009 3.380 3.380 3.380 3.380 893 +0.13(+4.00%)
Oct 21, 2009 3.250 3.250 3.250 3.250 0 -0.10(-2.98%)
Oct 20, 2009 3.200 3.350 3.200 3.350 1,410 +0.10(+3.07%)
Oct 19, 2009 3.120 3.280 3.120 3.250 1,200 +0.24(+7.97%)
Oct 16, 2009 3.017 3.050 3.000 3.010 6,718 -0.14(-4.44%)
Oct 14, 2009 3.150 3.150 3.150 3.150 1,500 +0.09(+2.94%)
Oct 13, 2009 3.269 3.269 2.900 3.060 1,453 -0.11(-3.47%)
Oct 12, 2009 2.840 3.170 2.840 3.170 6,100 +0.14(+4.45%)
Oct 09, 2009 3.010 3.040 3.010 3.035 1,790 +0.02(+0.83%)
Oct 08, 2009 3.200 3.200 3.000 3.010 3,800 +0.01(+0.33%)
Oct 07, 2009 3.000 3.000 3.000 3.000 100 -0.18(-5.66%)
Oct 06, 2009 2.920 3.180 2.800 3.180 3,177 +0.18(+6.00%)
Oct 05, 2009 3.070 3.090 2.885 3.000 14,665 -0.11(-3.54%)
Oct 02, 2009 3.070 3.110 3.070 3.110 1,435 +0.11(+3.67%)
Oct 01, 2009 3.280 3.280 3.000 3.000 8,865 -0.27(-8.26%)
Sep 30, 2009 3.210 3.300 3.150 3.270 16,300 -0.02(-0.61%)
Sep 29, 2009 3.310 3.310 3.260 3.290 919 -0.07(-2.08%)
Sep 28, 2009 3.498 3.520 3.360 3.360 1,810 -0.48(-12.50%)
Sep 25, 2009 3.380 3.840 3.370 3.840 600 +0.14(+3.78%)
Sep 24, 2009 3.500 3.700 3.500 3.700 2,900 -0.18(-4.65%)
Sep 23, 2009 3.990 3.990 3.657 3.880 10,075 +0.00(+0.02%)
Sep 22, 2009 3.890 3.962 3.580 3.880 4,982 +0.28(+7.76%)
Sep 21, 2009 3.640 3.700 3.360 3.600 5,560 +0.22(+6.51%)
Sep 18, 2009 3.310 3.750 3.310 3.380 15,675 -0.27(-7.40%)
Sep 17, 2009 3.500 3.650 3.500 3.650 768 +0.02(+0.55%)
Sep 16, 2009 3.600 3.630 3.300 3.630 330 +0.23(+6.76%)
Sep 15, 2009 3.350 3.400 3.350 3.400 2,288 +0.05(+1.49%)
Sep 14, 2009 3.410 3.441 3.090 3.350 7,542 -0.30(-8.22%)
Sep 11, 2009 3.300 3.650 3.290 3.650 6,033 +0.63(+20.86%)
Sep 10, 2009 3.120 3.300 3.000 3.020 5,024 +0.02(+0.66%)
Sep 09, 2009 2.970 3.300 2.850 3.000 6,212 -0.30(-9.17%)
Sep 08, 2009 3.303 3.303 3.303 3.303 125 +0.03(+1.04%)
Sep 04, 2009 3.010 3.310 2.910 3.269 2,365 -0.04(-1.24%)
Sep 03, 2009 3.310 3.310 2.900 3.310 695 +0.16(+5.08%)
Sep 01, 2009 3.150 3.150 3.150 3.150 0 -0.07(-2.16%)
Aug 31, 2009 3.220 3.220 3.220 3.220 800 +0.04(+1.34%)
Aug 28, 2009 3.320 3.330 3.177 3.177 2,300 -0.02(-0.72%)
Aug 27, 2009 3.216 3.216 3.200 3.200 670 -0.13(-3.90%)
Aug 26, 2009 3.340 3.340 3.200 3.330 1,080 -0.37(-10.00%)
Aug 25, 2009 3.440 3.700 3.440 3.700 2,120 +0.22(+6.20%)
Aug 24, 2009 3.120 3.484 3.120 3.484 1,810 +0.03(+0.99%)
Aug 21, 2009 3.370 3.450 2.860 3.450 4,147 +0.07(+1.92%)
Aug 19, 2009 3.020 3.385 3.385 3.385 2,000 +0.28(+9.19%)
Aug 18, 2009 3.100 3.100 3.100 3.100 195 +0.08(+2.82%)
Aug 17, 2009 3.140 3.140 2.990 3.015 7,551 -0.31(-9.46%)
Aug 14, 2009 3.250 3.700 3.250 3.330 2,024 -0.27(-7.50%)
Aug 13, 2009 3.150 3.770 3.150 3.600 2,659 +0.33(+10.09%)
Aug 12, 2009 3.750 3.750 3.270 3.270 965 -0.50(-13.31%)
Aug 11, 2009 3.520 3.890 3.500 3.772 1,347 -0.34(-8.22%)
Aug 10, 2009 3.300 4.110 3.300 4.110 622 +0.34(+9.02%)
Aug 07, 2009 4.080 4.080 3.760 3.770 2,323 +0.06(+1.62%)
Aug 05, 2009 3.950 3.710 3.710 3.710 2,800 -0.03(-0.80%)
Aug 04, 2009 3.370 3.740 3.000 3.740 15,773 +0.44(+13.33%)
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.