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 (%)
Dec 30, 2005 4.120 4.239 4.110 4.239 4,900 +0.02(+0.45%)
Dec 29, 2005 4.060 4.220 4.060 4.220 31,800 +0.16(+3.94%)
Dec 28, 2005 4.060 4.060 4.060 4.060 200 -0.00(-0.08%)
Dec 27, 2005 4.060 4.064 4.060 4.064 2,300 -0.08(-1.85%)
Dec 23, 2005 4.090 4.140 4.060 4.140 2,700 +0.09(+2.22%)
Dec 22, 2005 4.050 4.080 4.050 4.050 1,900 -0.05(-1.22%)
Dec 21, 2005 4.100 4.100 4.100 4.100 0 +0.00(+0.00%)
Dec 20, 2005 4.060 4.100 4.050 4.100 8,200 +0.03(+0.74%)
Dec 19, 2005 4.070 4.140 4.060 4.070 6,600 +0.03(+0.74%)
Dec 16, 2005 4.100 4.100 4.020 4.040 6,000 +0.04(+1.00%)
Dec 15, 2005 4.020 4.040 3.950 4.000 17,600 -0.01(-0.25%)
Dec 14, 2005 3.950 4.010 3.950 4.010 6,500 +0.01(+0.25%)
Dec 13, 2005 4.000 4.000 3.950 4.000 5,200 -0.05(-1.23%)
Dec 12, 2005 4.050 4.050 4.050 4.050 1,200 +0.04(+1.00%)
Dec 09, 2005 4.010 4.010 3.950 4.010 3,600 +0.00(+0.00%)
Dec 08, 2005 4.100 4.140 3.970 4.010 28,200 -0.08(-1.96%)
Dec 07, 2005 4.100 4.140 4.090 4.090 17,200 -0.01(-0.24%)
Dec 06, 2005 4.170 4.170 4.100 4.100 20,800 -0.06(-1.44%)
Dec 05, 2005 4.200 4.200 4.160 4.160 17,600 -0.04(-0.95%)
Dec 02, 2005 4.200 4.239 4.190 4.200 10,300 +0.00(+0.00%)
Dec 01, 2005 4.170 4.230 4.170 4.200 7,800 +0.00(+0.00%)
Nov 30, 2005 4.200 4.201 4.200 4.200 4,600 -0.07(-1.64%)
Nov 29, 2005 4.200 4.290 4.200 4.270 1,200 +0.04(+0.95%)
Nov 28, 2005 4.260 4.260 4.200 4.230 16,200 -0.05(-1.17%)
Nov 25, 2005 4.280 4.280 4.280 4.280 0 +0.00(+0.00%)
Nov 23, 2005 4.300 4.300 4.250 4.280 11,600 +0.03(+0.71%)
Nov 22, 2005 4.340 4.340 4.250 4.250 18,400 -0.11(-2.52%)
Nov 21, 2005 4.330 4.360 4.330 4.360 6,300 +0.01(+0.23%)
Nov 18, 2005 4.250 4.350 4.250 4.350 5,100 +0.05(+1.16%)
Nov 17, 2005 4.300 4.300 4.300 4.300 1,500 +0.04(+0.94%)
Nov 16, 2005 4.300 4.300 4.250 4.260 9,800 -0.13(-2.96%)
Nov 15, 2005 4.550 4.560 4.300 4.390 12,800 -0.21(-4.57%)
Nov 14, 2005 4.600 4.600 4.600 4.600 4,300 -0.05(-1.08%)
Nov 11, 2005 4.650 4.650 4.598 4.650 3,100 +0.00(+0.00%)
Nov 10, 2005 4.550 4.650 4.550 4.650 2,700 +0.01(+0.22%)
Nov 09, 2005 4.600 4.640 4.600 4.640 2,500 +0.10(+2.20%)
Nov 08, 2005 4.350 4.540 4.350 4.540 8,000 +0.14(+3.18%)
Nov 07, 2005 4.420 4.460 4.400 4.400 15,100 -0.05(-1.12%)
Nov 04, 2005 4.600 4.600 4.420 4.450 18,000 -0.20(-4.30%)
Nov 03, 2005 4.800 4.850 4.650 4.650 6,900 -0.11(-2.31%)
Nov 02, 2005 4.720 4.770 4.700 4.760 8,600 +0.14(+3.03%)
Nov 01, 2005 4.500 4.650 4.500 4.620 27,300 +0.14(+3.12%)
Oct 31, 2005 4.550 4.550 4.250 4.480 48,800 +0.00(+0.00%)
Oct 28, 2005 4.250 4.480 4.250 4.480 55,900 +0.23(+5.41%)
Oct 27, 2005 3.800 4.450 3.800 4.250 104,400 +0.48(+12.73%)
Oct 26, 2005 3.970 3.970 3.700 3.770 107,500 -0.19(-4.80%)
Oct 25, 2005 5.600 5.600 3.840 3.960 365,700 -2.09(-34.55%)
Oct 24, 2005 5.950 6.120 5.900 6.050 18,500 +0.02(+0.33%)
Oct 21, 2005 5.850 6.080 5.800 6.030 14,800 +0.13(+2.20%)
Oct 20, 2005 5.990 6.000 5.900 5.900 5,300 -0.04(-0.67%)
Oct 19, 2005 6.060 6.080 5.900 5.940 20,100 -0.12(-1.98%)
Oct 18, 2005 6.000 6.210 5.850 6.060 54,400 -0.03(-0.49%)
Oct 17, 2005 5.400 6.140 5.400 6.090 31,200 +0.71(+13.20%)
Oct 14, 2005 5.400 5.420 5.300 5.380 11,600 +0.07(+1.32%)
Oct 13, 2005 5.350 5.420 5.300 5.310 7,200 +0.02(+0.38%)
Oct 12, 2005 5.140 5.350 5.101 5.290 16,900 +0.09(+1.73%)
Oct 11, 2005 5.250 5.290 5.200 5.200 16,800 -0.13(-2.44%)
Oct 10, 2005 5.350 5.350 5.270 5.330 3,800 -0.14(-2.56%)
Oct 07, 2005 5.460 5.490 5.360 5.470 9,600 +0.01(+0.18%)
Oct 06, 2005 5.850 5.850 5.400 5.460 40,800 -0.45(-7.61%)
Oct 05, 2005 6.010 6.110 5.910 5.910 10,800 -0.20(-3.27%)
Oct 04, 2005 6.200 6.450 6.050 6.110 92,900 -0.02(-0.33%)
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.