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 31, 2012 4.930 4.930 4.930 4.930 100 -0.02(-0.40%)
Oct 26, 2012 5.080 4.950 4.950 4.950 3,100 -0.25(-4.81%)
Oct 25, 2012 5.000 5.200 5.000 5.200 1,141 +0.22(+4.42%)
Oct 24, 2012 4.980 4.980 4.980 4.980 293 +0.11(+2.26%)
Oct 23, 2012 4.870 4.870 4.870 4.870 307 +0.04(+0.83%)
Oct 19, 2012 4.760 4.830 4.760 4.830 800 -0.24(-4.73%)
Oct 18, 2012 5.090 5.090 5.070 5.070 637 +0.00(+0.00%)
Oct 17, 2012 5.070 5.070 5.070 5.070 390 -0.14(-2.69%)
Oct 16, 2012 5.290 5.300 5.150 5.210 1,900 -0.09(-1.70%)
Oct 15, 2012 5.090 5.300 5.090 5.300 1,819 +0.23(+4.54%)
Oct 11, 2012 5.190 5.070 5.070 5.070 5,600 -0.08(-1.55%)
Oct 10, 2012 5.150 5.170 5.150 5.150 400 +0.00(+0.00%)
Oct 09, 2012 5.150 5.200 5.150 5.150 1,500 -0.20(-3.74%)
Oct 08, 2012 5.250 5.350 5.200 5.350 5,596 +0.10(+1.90%)
Oct 05, 2012 5.010 5.250 5.010 5.250 6,200 -0.13(-2.41%)
Oct 04, 2012 5.000 5.380 4.900 5.380 3,600 +0.08(+1.51%)
Oct 02, 2012 5.210 5.300 5.300 5.300 5,500 +0.21(+4.13%)
Oct 01, 2012 5.090 5.090 5.000 5.090 4,026 -0.01(-0.20%)
Sep 27, 2012 5.100 5.100 5.100 5.100 200 +0.00(+0.00%)
Sep 26, 2012 5.140 5.380 5.100 5.100 1,800 -0.05(-0.97%)
Sep 25, 2012 5.150 5.180 5.150 5.150 2,524 +0.00(+0.00%)
Sep 24, 2012 5.160 5.160 5.100 5.150 800 -0.02(-0.39%)
Sep 21, 2012 5.200 5.200 5.170 5.170 1,903 -0.11(-2.08%)
Sep 20, 2012 5.240 5.280 5.000 5.280 2,950 -0.00(-0.00%)
Sep 19, 2012 5.100 5.280 5.030 5.280 4,581 +0.35(+7.10%)
Sep 18, 2012 4.800 4.950 4.800 4.930 2,155 +0.22(+4.67%)
Sep 17, 2012 5.100 5.100 4.710 4.710 3,165 +0.01(+0.21%)
Sep 14, 2012 4.980 5.500 4.700 4.700 6,688 -0.23(-4.67%)
Sep 11, 2012 4.930 4.930 4.930 4.930 900 -0.16(-3.14%)
Sep 10, 2012 5.020 5.210 5.020 5.090 6,300 -0.41(-7.45%)
Sep 07, 2012 5.390 5.500 5.190 5.500 610 +0.24(+4.56%)
Sep 06, 2012 5.150 5.500 5.000 5.260 4,090 +0.22(+4.37%)
Sep 05, 2012 5.300 5.480 4.753 5.040 9,966 -0.20(-3.82%)
Sep 04, 2012 5.040 5.250 5.040 5.240 3,100 +0.37(+7.60%)
Aug 31, 2012 4.820 4.870 4.750 4.870 7,834 +0.11(+2.31%)
Aug 30, 2012 4.490 4.880 4.490 4.760 10,314 +0.13(+2.81%)
Aug 29, 2012 5.000 5.020 4.130 4.630 19,064 -0.57(-10.96%)
Aug 24, 2012 5.170 5.200 5.200 5.200 1,000 +0.15(+2.97%)
Aug 23, 2012 4.820 5.050 4.820 5.050 7,000 +0.20(+4.12%)
Aug 22, 2012 5.040 5.040 4.700 4.850 3,300 -0.27(-5.27%)
Aug 21, 2012 5.160 5.160 5.120 5.120 200 -0.22(-4.11%)
Aug 20, 2012 5.300 5.340 4.520 5.340 9,840 +0.10(+1.90%)
Aug 16, 2012 5.170 5.240 5.240 5.240 15,100 +0.36(+7.38%)
Aug 15, 2012 4.350 4.880 4.350 4.880 6,095 +0.34(+7.49%)
Aug 14, 2012 4.500 4.590 3.910 4.540 4,063 -0.06(-1.30%)
Aug 13, 2012 4.700 4.700 4.600 4.600 3,600 -0.06(-1.29%)
Aug 10, 2012 4.840 4.840 4.660 4.660 3,147 -0.24(-4.90%)
Aug 09, 2012 4.620 4.980 4.610 4.900 5,454 +0.31(+6.75%)
Aug 08, 2012 5.170 5.500 4.590 4.590 8,017 -0.47(-9.29%)
Aug 07, 2012 5.250 5.250 5.030 5.060 3,500 -0.22(-4.17%)
Aug 06, 2012 5.250 5.320 5.230 5.280 5,820 +0.02(+0.38%)
Aug 03, 2012 5.530 5.530 5.260 5.260 2,030 -0.31(-5.57%)
Aug 02, 2012 5.610 5.950 5.510 5.570 2,478 -0.38(-6.39%)
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.