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 (%)
Nov 30, 2016 6.450 6.600 6.250 6.300 45,080 +0.00(+0.00%)
Nov 29, 2016 6.100 6.350 6.100 6.300 21,133 +0.15(+2.44%)
Nov 28, 2016 6.200 6.200 6.000 6.150 30,765 +0.10(+1.65%)
Nov 25, 2016 6.400 6.600 6.000 6.050 20,837 -0.10(-1.63%)
Nov 23, 2016 6.150 6.150 6.150 0 -0.30(-4.65%)
Nov 22, 2016 6.550 6.610 6.400 6.450 48,046 -0.05(-0.77%)
Nov 21, 2016 6.500 6.650 6.500 6.500 61,090 +0.00(+0.00%)
Nov 18, 2016 5.900 6.500 5.900 6.500 102,586 +0.50(+8.33%)
Nov 17, 2016 6.000 6.000 5.800 6.000 1,705 +0.00(+0.00%)
Nov 16, 2016 5.900 6.400 5.900 6.000 14,198 +0.10(+1.69%)
Nov 15, 2016 5.400 5.900 5.392 5.900 56,540 +0.05(+0.85%)
Nov 14, 2016 6.000 6.000 5.659 5.850 13,122 -0.20(-3.31%)
Nov 11, 2016 6.050 6.050 6.050 6.050 454 -0.11(-1.79%)
Nov 10, 2016 6.150 6.150 6.150 6.160 1,549 +0.01(+0.16%)
Nov 09, 2016 6.100 6.245 6.050 6.150 2,873 -0.20(-3.15%)
Nov 08, 2016 6.350 6.356 6.157 6.350 4,503 +0.55(+9.48%)
Nov 07, 2016 5.759 5.800 5.759 5.800 3,585 -0.05(-0.85%)
Nov 04, 2016 5.600 5.950 5.600 5.850 7,916 +0.30(+5.41%)
Nov 03, 2016 5.550 5.650 5.500 5.550 15,154 +0.00(+0.00%)
Nov 02, 2016 5.563 5.650 5.550 5.550 11,601 -0.15(-2.63%)
Nov 01, 2016 6.050 6.300 5.650 5.700 30,954 -0.35(-5.86%)
Oct 31, 2016 6.100 6.100 6.050 6.055 1,734 +0.00(+0.08%)
Oct 28, 2016 6.150 6.200 6.050 6.050 7,710 -0.12(-2.02%)
Oct 27, 2016 6.250 6.350 6.175 6.175 12,716 -0.08(-1.20%)
Oct 26, 2016 6.750 6.775 6.100 6.250 73,281 -0.70(-10.07%)
Oct 25, 2016 6.345 6.950 6.345 6.950 25,463 +0.60(+9.45%)
Oct 24, 2016 6.300 6.350 6.000 6.350 21,982 +0.10(+1.60%)
Oct 21, 2016 6.150 6.250 6.150 6.250 12,281 +0.05(+0.81%)
Oct 20, 2016 6.150 6.200 6.150 6.200 3,770 +0.05(+0.81%)
Oct 19, 2016 5.955 6.175 5.950 6.150 8,580 +0.15(+2.50%)
Oct 18, 2016 5.900 6.010 5.900 6.000 4,521 +0.25(+4.35%)
Oct 17, 2016 5.800 6.000 5.750 5.750 6,516 -0.08(-1.37%)
Oct 14, 2016 5.860 5.960 5.800 5.830 8,205 -0.03(-0.51%)
Oct 13, 2016 5.970 6.009 5.860 5.860 6,944 -0.11(-1.84%)
Oct 12, 2016 5.920 5.970 5.850 5.970 7,502 +0.07(+1.19%)
Oct 11, 2016 5.900 5.900 5.760 5.900 3,029 -0.02(-0.34%)
Oct 10, 2016 5.950 6.106 5.900 5.920 9,541 -0.22(-3.58%)
Oct 07, 2016 5.810 6.140 5.770 6.140 976 +0.35(+6.04%)
Oct 06, 2016 5.870 6.018 5.780 5.790 3,193 +0.00(+0.00%)
Oct 05, 2016 6.049 6.049 5.780 5.790 20,658 -0.35(-5.70%)
Oct 04, 2016 5.820 6.140 5.698 6.140 21,309 +0.34(+5.86%)
Oct 03, 2016 5.650 5.800 5.641 5.800 19,065 +0.01(+0.26%)
Sep 30, 2016 5.700 5.800 5.611 5.785 7,917 +0.27(+4.80%)
Sep 29, 2016 5.460 5.520 5.450 5.520 5,829 +0.06(+1.10%)
Sep 28, 2016 5.430 5.500 5.430 5.460 2,421 -0.06(-1.09%)
Sep 27, 2016 5.530 5.620 5.500 5.520 14,164 +0.00(+0.03%)
Sep 26, 2016 5.535 5.535 5.500 5.518 11,110 -0.08(-1.46%)
Sep 23, 2016 5.460 5.640 5.390 5.600 10,359 -0.01(-0.18%)
Sep 22, 2016 5.550 5.650 5.450 5.610 17,466 +0.11(+2.00%)
Sep 21, 2016 5.020 5.640 5.020 5.500 47,931 +0.35(+6.80%)
Sep 20, 2016 4.900 5.150 4.880 5.150 5,657 +0.26(+5.32%)
Sep 19, 2016 4.953 4.960 4.890 4.890 1,627 -0.09(-1.81%)
Sep 16, 2016 4.718 4.980 4.680 4.980 6,814 +0.30(+6.41%)
Sep 15, 2016 4.760 4.980 4.620 4.680 83,654 +0.17(+3.77%)
Sep 14, 2016 4.360 4.600 4.340 4.510 8,683 +0.16(+3.68%)
Sep 13, 2016 4.370 4.420 4.350 4.350 1,603 -0.15(-3.33%)
Sep 12, 2016 4.410 4.500 4.370 4.500 8,478 +0.10(+2.27%)
Sep 09, 2016 4.633 4.633 4.400 4.400 3,646 -0.17(-3.72%)
Sep 08, 2016 4.634 4.634 4.520 4.570 6,544 +0.00(+0.00%)
Sep 07, 2016 4.650 4.650 4.570 4.570 2,511 -0.05(-1.08%)
Sep 06, 2016 4.460 4.640 4.410 4.620 10,137 +0.22(+5.00%)
Sep 02, 2016 4.400 4.400 4.400 4.400 1,500 -0.07(-1.56%)
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.