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 (%)
Nov 30, 2009 3.290 3.300 3.290 3.300 437 +0.15(+4.76%)
Nov 25, 2009 3.240 3.150 3.150 3.150 500 -0.05(-1.56%)
Nov 24, 2009 3.200 3.200 3.200 3.200 2,110 -0.19(-5.60%)
Nov 23, 2009 3.300 3.390 3.150 3.390 1,463 -0.00(-0.04%)
Nov 20, 2009 3.260 3.391 3.260 3.391 200 +0.09(+2.76%)
Nov 19, 2009 3.270 3.300 3.270 3.300 800 -0.17(-4.79%)
Nov 18, 2009 3.260 3.466 3.260 3.466 550 -0.03(-0.97%)
Nov 17, 2009 3.500 3.500 3.500 3.500 100 +0.10(+2.94%)
Nov 16, 2009 3.600 3.600 3.180 3.400 6,433 -0.36(-9.57%)
Nov 13, 2009 3.720 3.760 3.720 3.760 1,314 +0.02(+0.53%)
Nov 11, 2009 3.740 3.740 3.740 3.740 0 +0.25(+7.29%)
Nov 10, 2009 3.490 3.490 3.480 3.486 1,000 -0.00(-0.11%)
Nov 09, 2009 3.140 3.490 3.140 3.490 400 +0.09(+2.65%)
Nov 06, 2009 3.310 3.400 3.310 3.400 2,272 +0.32(+10.39%)
Nov 05, 2009 3.080 3.290 3.080 3.080 1,800 -0.11(-3.45%)
Nov 04, 2009 3.180 3.190 3.180 3.190 1,004 +0.16(+5.28%)
Nov 03, 2009 3.040 3.040 3.030 3.030 3,051 -0.22(-6.77%)
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%)
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.