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 28, 2013 4.225 4.570 4.225 4.570 400 +0.40(+9.59%)
Mar 26, 2013 4.170 4.170 4.170 4.170 1,000 -0.46(-9.93%)
Mar 25, 2013 4.750 4.750 4.630 4.630 209 +0.23(+5.23%)
Mar 22, 2013 4.400 4.400 4.400 4.400 967 +0.07(+1.62%)
Mar 21, 2013 5.240 5.240 4.110 4.330 1,700 -0.38(-8.07%)
Mar 20, 2013 4.720 4.720 4.710 4.710 741 -0.02(-0.42%)
Mar 15, 2013 4.730 4.730 4.730 4.730 100 -0.02(-0.42%)
Mar 14, 2013 4.750 4.770 4.750 4.750 1,182 +0.15(+3.26%)
Mar 12, 2013 4.600 4.600 4.600 4.600 0 +0.22(+5.02%)
Mar 08, 2013 4.260 4.380 4.380 4.380 7,600 -0.02(-0.45%)
Mar 07, 2013 4.270 4.510 4.270 4.400 7,298 +0.00(+0.00%)
Mar 06, 2013 4.450 4.450 4.150 4.400 6,305 -0.15(-3.30%)
Mar 05, 2013 4.550 4.700 4.550 4.550 3,901 +0.00(+0.00%)
Mar 04, 2013 4.550 4.560 4.550 4.550 1,072 -0.01(-0.12%)
Feb 28, 2013 4.650 4.556 4.556 4.556 1,400 -0.09(-2.03%)
Feb 25, 2013 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Feb 22, 2013 4.800 4.800 4.650 4.650 2,062 -0.18(-3.72%)
Feb 21, 2013 4.730 4.830 4.600 4.830 8,995 +0.09(+1.90%)
Feb 20, 2013 4.650 4.900 4.615 4.740 2,000 +0.14(+3.04%)
Feb 19, 2013 4.610 4.810 4.600 4.600 6,041 -0.39(-7.82%)
Feb 15, 2013 4.650 4.990 4.650 4.990 2,600 -0.19(-3.67%)
Feb 14, 2013 5.380 5.400 5.180 5.180 4,101 +0.00(+0.00%)
Feb 13, 2013 5.280 5.450 5.180 5.180 5,651 -0.07(-1.33%)
Feb 12, 2013 5.330 5.330 5.250 5.250 975 +0.00(+0.00%)
Feb 11, 2013 5.160 5.410 5.000 5.250 3,900 +0.35(+7.14%)
Feb 07, 2013 4.900 4.900 4.900 4.900 300 -0.20(-3.92%)
Feb 06, 2013 5.100 5.100 5.100 5.100 1,000 +0.30(+6.25%)
Feb 01, 2013 4.700 4.800 4.800 4.800 8,200 +0.10(+2.13%)
Jan 31, 2013 4.700 4.700 4.647 4.700 6,200 +0.03(+0.64%)
Jan 30, 2013 4.610 4.670 4.610 4.670 1,800 +0.07(+1.52%)
Jan 29, 2013 4.580 4.690 4.580 4.600 1,132 +0.05(+1.10%)
Jan 28, 2013 4.700 4.700 4.550 4.550 2,559 -0.11(-2.36%)
Jan 24, 2013 4.660 4.660 4.660 4.660 1,300 +0.06(+1.30%)
Jan 23, 2013 4.550 4.600 4.550 4.600 1,900 -0.05(-1.08%)
Jan 22, 2013 4.550 4.650 4.550 4.650 3,022 +0.05(+1.09%)
Jan 18, 2013 4.490 4.630 4.490 4.600 8,950 +0.15(+3.37%)
Jan 17, 2013 4.660 4.700 4.260 4.450 11,456 -0.11(-2.41%)
Jan 16, 2013 4.420 4.750 4.200 4.560 11,252 +0.07(+1.62%)
Jan 14, 2013 4.487 4.487 4.487 4.487 0 +0.20(+4.60%)
Jan 11, 2013 4.350 4.350 4.250 4.290 900 +0.14(+3.37%)
Jan 10, 2013 4.164 4.164 4.150 4.150 200 +0.00(+0.00%)
Jan 09, 2013 4.160 4.160 4.150 4.150 464 +0.05(+1.22%)
Jan 07, 2013 4.100 4.100 4.100 4.100 200 +0.07(+1.74%)
Jan 04, 2013 4.030 4.050 4.000 4.030 1,663 -0.13(-3.12%)
Jan 03, 2013 4.160 4.160 4.160 4.160 100 -0.04(-0.95%)
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.