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 30, 2013 4.440 4.492 4.492 4.492 900 +0.01(+0.28%)
Oct 28, 2013 4.410 4.480 4.480 4.480 1,100 +0.04(+0.90%)
Oct 25, 2013 4.250 4.440 4.250 4.440 0 +0.09(+2.07%)
Oct 24, 2013 4.370 4.410 4.160 4.350 0 -0.12(-2.68%)
Oct 23, 2013 4.250 4.470 4.250 4.470 0 +0.33(+7.97%)
Oct 22, 2013 4.310 4.320 4.140 4.140 0 -0.17(-3.94%)
Oct 21, 2013 4.350 4.460 4.240 4.310 0 -0.04(-0.92%)
Oct 18, 2013 4.230 4.350 4.230 4.350 100 +0.17(+4.00%)
Oct 16, 2013 4.350 4.183 4.183 4.183 700 +0.10(+2.52%)
Oct 15, 2013 4.540 4.540 3.881 4.080 0 -0.11(-2.63%)
Oct 14, 2013 4.170 4.190 4.140 4.190 0 -0.35(-7.71%)
Oct 11, 2013 4.590 4.600 4.190 4.540 0 +0.01(+0.22%)
Oct 10, 2013 4.540 4.540 4.530 4.530 0 +0.20(+4.62%)
Oct 09, 2013 4.350 4.350 4.330 4.330 0 -0.10(-2.26%)
Oct 08, 2013 4.430 4.430 4.430 4.430 0 +0.00(+0.00%)
Oct 07, 2013 4.440 4.550 4.430 4.430 0 +0.00(+0.00%)
Oct 04, 2013 4.470 4.550 4.300 4.430 0 -0.07(-1.56%)
Oct 03, 2013 4.150 4.500 4.100 4.500 0 +0.46(+11.39%)
Oct 02, 2013 4.030 4.150 3.950 4.040 0 +0.23(+6.04%)
Oct 01, 2013 3.930 3.949 3.810 3.810 0 -0.32(-7.75%)
Sep 27, 2013 3.470 4.700 3.440 4.130 0 +0.68(+19.71%)
Sep 26, 2013 3.270 3.550 3.010 3.450 0 +0.21(+6.48%)
Sep 25, 2013 3.210 3.240 3.190 3.240 0 +0.08(+2.53%)
Sep 24, 2013 3.420 3.420 3.120 3.160 0 -0.23(-6.78%)
Sep 20, 2013 3.080 3.390 3.390 3.390 15,200 +0.34(+11.08%)
Sep 19, 2013 3.151 3.151 3.010 3.052 0 -0.10(-3.12%)
Sep 18, 2013 3.150 3.150 3.150 3.150 0 +0.03(+0.96%)
Sep 17, 2013 3.230 3.230 3.100 3.120 0 -0.11(-3.41%)
Sep 16, 2013 3.290 3.439 3.100 3.230 0 -0.06(-1.82%)
Sep 13, 2013 3.350 3.350 3.290 3.290 0 -0.01(-0.30%)
Sep 12, 2013 3.580 3.580 3.300 3.300 0 -0.30(-8.33%)
Sep 09, 2013 3.740 3.600 3.600 3.600 7,000 -0.09(-2.44%)
Sep 06, 2013 3.720 3.970 3.690 3.690 0 -0.27(-6.82%)
Sep 05, 2013 3.944 3.960 3.750 3.960 0 +0.04(+1.02%)
Sep 04, 2013 3.820 3.920 3.690 3.920 0 +0.16(+4.26%)
Sep 03, 2013 3.970 3.970 3.680 3.760 0 -0.21(-5.29%)
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%)
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.