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 (%)
Mar 30, 2012 6.850 7.050 6.770 6.770 3,450 -0.03(-0.44%)
Mar 28, 2012 6.880 6.800 6.800 6.800 800 -0.14(-2.02%)
Mar 27, 2012 6.590 7.010 6.590 6.940 3,950 -0.14(-1.98%)
Mar 26, 2012 7.200 7.200 7.080 7.080 11,350 -0.12(-1.67%)
Mar 23, 2012 6.590 7.500 6.590 7.200 28,457 +0.59(+8.93%)
Mar 22, 2012 6.550 6.990 6.550 6.610 14,044 +0.06(+0.92%)
Mar 21, 2012 6.520 6.800 6.400 6.550 19,320 +0.41(+6.68%)
Mar 20, 2012 6.170 6.519 6.130 6.140 1,431 -0.12(-1.92%)
Mar 19, 2012 6.090 6.260 6.090 6.260 2,000 -0.28(-4.28%)
Mar 16, 2012 6.600 6.730 6.210 6.540 4,800 +0.22(+3.45%)
Mar 15, 2012 6.500 6.610 6.322 6.322 1,500 -0.11(-1.68%)
Mar 14, 2012 6.630 6.630 6.270 6.430 2,799 -0.18(-2.72%)
Mar 13, 2012 6.150 6.620 6.150 6.610 3,700 +0.55(+9.08%)
Mar 09, 2012 6.060 6.060 6.060 6.060 0 -0.22(-3.50%)
Mar 08, 2012 5.870 6.280 5.840 6.280 6,175 +0.50(+8.65%)
Mar 07, 2012 5.860 5.890 5.530 5.780 5,744 -0.07(-1.21%)
Mar 06, 2012 5.790 5.851 5.790 5.851 3,039 +0.04(+0.71%)
Mar 05, 2012 5.900 5.930 5.810 5.810 4,299 -0.12(-2.02%)
Mar 02, 2012 5.900 6.100 5.900 5.930 4,466 -0.07(-1.17%)
Mar 01, 2012 5.950 6.060 5.900 6.000 5,987 +0.06(+1.01%)
Feb 29, 2012 6.080 6.100 5.940 5.940 3,442 -0.17(-2.78%)
Feb 28, 2012 6.070 6.230 5.900 6.110 9,767 +0.01(+0.16%)
Feb 27, 2012 6.510 6.510 6.000 6.100 29,952 -0.64(-9.50%)
Feb 24, 2012 6.750 6.777 6.500 6.740 3,303 -0.01(-0.15%)
Feb 23, 2012 6.780 6.890 6.750 6.750 1,450 -0.03(-0.44%)
Feb 22, 2012 6.980 6.980 6.780 6.780 3,457 -0.19(-2.73%)
Feb 21, 2012 6.880 6.970 6.750 6.970 2,334 +0.04(+0.58%)
Feb 17, 2012 6.790 6.930 6.780 6.930 3,000 +0.15(+2.21%)
Feb 16, 2012 6.900 7.000 6.780 6.780 2,950 -0.22(-3.14%)
Feb 15, 2012 6.990 7.000 6.750 7.000 10,955 +0.25(+3.70%)
Feb 14, 2012 6.920 6.920 6.750 6.750 5,250 -0.19(-2.74%)
Feb 13, 2012 7.000 7.000 6.800 6.940 5,040 -0.06(-0.86%)
Feb 09, 2012 6.990 7.000 7.000 7.000 500 +0.06(+0.86%)
Feb 08, 2012 6.800 6.970 6.800 6.940 4,360 +0.14(+2.06%)
Feb 07, 2012 6.810 6.836 6.800 6.800 3,680 -0.10(-1.45%)
Feb 06, 2012 7.000 7.000 6.810 6.900 4,900 -0.04(-0.58%)
Feb 03, 2012 6.850 6.940 6.850 6.940 400 +0.03(+0.43%)
Feb 02, 2012 7.000 7.010 6.800 6.910 2,653 -0.04(-0.58%)
Feb 01, 2012 6.950 7.040 6.920 6.950 8,787 -0.00(-0.00%)
Jan 31, 2012 7.000 7.000 6.950 6.950 4,900 -0.05(-0.71%)
Jan 30, 2012 7.000 7.010 6.960 7.000 5,880 +0.10(+1.45%)
Jan 27, 2012 6.910 6.910 6.800 6.900 2,000 -0.09(-1.29%)
Jan 26, 2012 6.805 7.080 6.800 6.990 4,020 -0.04(-0.57%)
Jan 25, 2012 7.050 7.050 7.030 7.030 2,148 -0.02(-0.28%)
Jan 24, 2012 6.940 7.050 6.800 7.050 4,700 +0.08(+1.15%)
Jan 23, 2012 6.920 7.015 6.750 6.970 10,186 -0.13(-1.83%)
Jan 20, 2012 6.950 7.100 6.950 7.100 5,002 +0.01(+0.14%)
Jan 19, 2012 6.710 7.100 6.710 7.090 4,489 +0.20(+2.90%)
Jan 18, 2012 6.800 6.890 6.800 6.890 1,000 -0.09(-1.29%)
Jan 17, 2012 6.990 6.990 6.880 6.980 3,400 +0.15(+2.20%)
Jan 13, 2012 6.890 7.020 6.830 6.830 7,140 +0.03(+0.44%)
Jan 12, 2012 7.370 7.430 6.800 6.800 20,192 -0.65(-8.72%)
Jan 11, 2012 7.060 7.490 7.000 7.450 25,540 +0.30(+4.20%)
Jan 10, 2012 7.120 7.150 6.960 7.150 13,100 +0.05(+0.70%)
Jan 09, 2012 6.929 7.100 6.870 7.100 6,550 +0.14(+2.01%)
Jan 06, 2012 7.000 7.050 6.770 6.960 12,981 +0.00(+0.00%)
Jan 05, 2012 6.730 7.090 6.730 6.960 17,015 +0.22(+3.26%)
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.