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 (%)
Aug 30, 2013 3.970 3.970 3.970 3.970 0 -0.02(-0.50%)
Aug 29, 2013 3.980 3.990 3.690 3.990 0 +0.00(+0.00%)
Aug 28, 2013 4.110 4.267 3.820 3.990 0 -0.11(-2.69%)
Aug 27, 2013 4.080 4.500 4.000 4.100 0 +0.14(+3.54%)
Aug 26, 2013 3.200 4.000 3.190 3.960 0 +1.05(+36.08%)
Aug 23, 2013 3.000 3.000 2.910 2.910 0 -0.12(-3.96%)
Aug 22, 2013 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Aug 21, 2013 3.030 3.030 3.030 3.030 0 -0.01(-0.33%)
Aug 20, 2013 3.240 3.240 2.820 3.040 0 -0.21(-6.46%)
Aug 19, 2013 3.350 3.350 3.060 3.250 0 +0.01(+0.31%)
Aug 16, 2013 3.200 3.310 3.200 3.240 0 +0.04(+1.25%)
Aug 15, 2013 3.140 3.320 3.140 3.200 33,570 +0.00(+0.00%)
Aug 14, 2013 2.810 3.340 2.810 3.200 0 +0.45(+16.36%)
Aug 13, 2013 3.120 3.120 2.750 2.750 33,438 -0.19(-6.46%)
Aug 12, 2013 3.150 3.150 2.940 2.940 20,496 -0.13(-4.23%)
Aug 09, 2013 3.660 3.660 2.920 3.070 24,511 -0.71(-18.78%)
Aug 08, 2013 3.650 3.780 3.600 3.780 6,803 -0.12(-3.08%)
Aug 06, 2013 3.800 3.900 3.900 3.900 600 -0.21(-5.11%)
Aug 05, 2013 4.110 4.110 4.110 4.110 100 +0.26(+6.75%)
Aug 01, 2013 3.850 3.850 3.850 3.850 100 +0.08(+2.12%)
Jul 31, 2013 3.770 3.770 3.770 3.770 0 +0.00(+0.00%)
Jul 30, 2013 3.770 3.770 3.770 3.770 0 -0.06(-1.57%)
Jul 29, 2013 3.580 3.830 3.580 3.830 0 +0.25(+6.98%)
Jul 25, 2013 3.900 3.580 3.580 3.580 200 -0.05(-1.38%)
Jul 23, 2013 3.630 3.630 3.630 3.630 0 -0.26(-6.68%)
Jul 22, 2013 3.600 3.890 3.510 3.890 0 +0.38(+10.83%)
Jul 18, 2013 3.930 3.510 3.510 3.510 1,200 -0.03(-0.85%)
Jul 17, 2013 3.540 3.540 3.540 3.540 4,200 +0.02(+0.57%)
Jul 16, 2013 3.520 3.550 3.520 3.520 0 +0.00(+0.00%)
Jul 12, 2013 3.640 3.520 3.520 3.520 10,100 +0.02(+0.57%)
Jul 11, 2013 3.500 3.500 3.490 3.500 0 +0.00(+0.00%)
Jul 10, 2013 3.500 3.600 3.460 3.500 0 -0.03(-0.85%)
Jul 09, 2013 3.500 3.560 3.450 3.530 0 +0.07(+2.02%)
Jul 08, 2013 3.480 3.620 3.460 3.460 0 -0.14(-3.89%)
Jul 05, 2013 3.560 3.600 3.560 3.600 0 +0.00(+0.00%)
Jul 03, 2013 3.600 3.600 3.600 3.600 0 -0.05(-1.37%)
Jul 02, 2013 3.510 3.660 3.510 3.650 0 +0.15(+4.29%)
Jul 01, 2013 3.500 3.500 3.500 3.500 0 -0.01(-0.28%)
Jun 28, 2013 3.740 3.740 3.510 3.510 206 -0.05(-1.40%)
Jun 26, 2013 3.540 3.560 3.560 3.560 9,900 +0.11(+3.19%)
Jun 24, 2013 3.450 3.450 3.450 3.450 0 -0.24(-6.50%)
Jun 21, 2013 3.460 3.690 3.450 3.690 1,007 +0.24(+6.96%)
Jun 20, 2013 3.500 3.500 3.398 3.450 0 -0.06(-1.71%)
Jun 19, 2013 3.530 3.690 3.400 3.510 0 +0.16(+4.78%)
Jun 18, 2013 3.320 3.400 3.300 3.350 0 +0.02(+0.60%)
Jun 17, 2013 3.300 3.640 3.280 3.330 0 -0.02(-0.60%)
Jun 14, 2013 3.390 3.390 3.350 3.350 0 -0.04(-1.18%)
Jun 13, 2013 3.580 3.580 3.260 3.390 5,496 +0.01(+0.30%)
Jun 12, 2013 3.790 3.790 3.350 3.380 17,408 -0.49(-12.66%)
Jun 11, 2013 3.810 4.140 3.780 3.870 0 +0.11(+2.87%)
Jun 10, 2013 3.762 3.762 3.762 3.762 0 +0.02(+0.59%)
Jun 07, 2013 3.950 3.950 3.740 3.740 0 -0.17(-4.35%)
Jun 05, 2013 3.910 3.910 3.910 3.910 400 +0.00(+0.03%)
Jun 04, 2013 3.830 3.909 3.750 3.909 0 -0.03(-0.75%)
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.