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 31, 2009 3.140 3.224 3.224 3.224 11,300 +0.02(+0.77%)
Dec 30, 2009 3.200 3.200 3.200 3.200 200 -0.05(-1.54%)
Dec 29, 2009 3.080 3.250 3.080 3.250 600 +0.20(+6.55%)
Dec 28, 2009 3.285 3.285 3.050 3.050 2,300 -0.11(-3.60%)
Dec 23, 2009 3.164 3.164 3.164 3.164 0 -0.34(-9.60%)
Dec 22, 2009 3.280 3.500 3.000 3.500 8,820 +0.49(+16.28%)
Dec 21, 2009 3.060 3.060 3.000 3.010 6,100 -0.02(-0.66%)
Dec 18, 2009 3.050 3.300 3.030 3.030 2,109 -0.17(-5.31%)
Dec 17, 2009 3.200 3.200 3.200 3.200 100 +0.17(+5.60%)
Dec 16, 2009 3.010 3.030 3.010 3.030 1,300 -0.15(-4.71%)
Dec 15, 2009 3.180 3.180 3.180 3.180 200 +0.00(+0.00%)
Dec 14, 2009 3.180 3.180 3.180 3.180 100 +0.10(+3.25%)
Dec 11, 2009 3.080 3.080 3.080 3.080 100 +0.05(+1.65%)
Dec 09, 2009 3.030 3.030 3.030 3.030 0 -0.12(-3.81%)
Dec 08, 2009 3.160 3.160 3.150 3.150 1,000 -0.05(-1.56%)
Dec 03, 2009 3.200 3.200 3.200 3.200 0 +0.05(+1.59%)
Dec 01, 2009 3.160 3.150 3.150 3.150 800 -0.15(-4.54%)
Nov 30, 2009 3.290 3.300 3.290 3.300 437 +0.15(+4.76%)
Nov 25, 2009 3.240 3.150 3.150 3.150 500 -0.05(-1.56%)
Nov 24, 2009 3.200 3.200 3.200 3.200 2,110 -0.19(-5.60%)
Nov 23, 2009 3.300 3.390 3.150 3.390 1,463 -0.00(-0.04%)
Nov 20, 2009 3.260 3.391 3.260 3.391 200 +0.09(+2.76%)
Nov 19, 2009 3.270 3.300 3.270 3.300 800 -0.17(-4.79%)
Nov 18, 2009 3.260 3.466 3.260 3.466 550 -0.03(-0.97%)
Nov 17, 2009 3.500 3.500 3.500 3.500 100 +0.10(+2.94%)
Nov 16, 2009 3.600 3.600 3.180 3.400 6,433 -0.36(-9.57%)
Nov 13, 2009 3.720 3.760 3.720 3.760 1,314 +0.02(+0.53%)
Nov 11, 2009 3.740 3.740 3.740 3.740 0 +0.25(+7.29%)
Nov 10, 2009 3.490 3.490 3.480 3.486 1,000 -0.00(-0.11%)
Nov 09, 2009 3.140 3.490 3.140 3.490 400 +0.09(+2.65%)
Nov 06, 2009 3.310 3.400 3.310 3.400 2,272 +0.32(+10.39%)
Nov 05, 2009 3.080 3.290 3.080 3.080 1,800 -0.11(-3.45%)
Nov 04, 2009 3.180 3.190 3.180 3.190 1,004 +0.16(+5.28%)
Nov 03, 2009 3.040 3.040 3.030 3.030 3,051 -0.22(-6.77%)
Oct 29, 2009 3.250 3.250 3.250 3.250 0 -0.25(-7.14%)
Oct 28, 2009 3.030 3.600 3.000 3.500 18,350 +0.25(+7.69%)
Oct 27, 2009 3.200 3.250 3.060 3.250 1,553 -0.00(-0.03%)
Oct 26, 2009 3.230 3.251 3.230 3.251 3,200 -0.13(-3.82%)
Oct 23, 2009 3.380 3.380 3.380 3.380 893 +0.13(+4.00%)
Oct 21, 2009 3.250 3.250 3.250 3.250 0 -0.10(-2.98%)
Oct 20, 2009 3.200 3.350 3.200 3.350 1,410 +0.10(+3.07%)
Oct 19, 2009 3.120 3.280 3.120 3.250 1,200 +0.24(+7.97%)
Oct 16, 2009 3.017 3.050 3.000 3.010 6,718 -0.14(-4.44%)
Oct 14, 2009 3.150 3.150 3.150 3.150 1,500 +0.09(+2.94%)
Oct 13, 2009 3.269 3.269 2.900 3.060 1,453 -0.11(-3.47%)
Oct 12, 2009 2.840 3.170 2.840 3.170 6,100 +0.14(+4.45%)
Oct 09, 2009 3.010 3.040 3.010 3.035 1,790 +0.02(+0.83%)
Oct 08, 2009 3.200 3.200 3.000 3.010 3,800 +0.01(+0.33%)
Oct 07, 2009 3.000 3.000 3.000 3.000 100 -0.18(-5.66%)
Oct 06, 2009 2.920 3.180 2.800 3.180 3,177 +0.18(+6.00%)
Oct 05, 2009 3.070 3.090 2.885 3.000 14,665 -0.11(-3.54%)
Oct 02, 2009 3.070 3.110 3.070 3.110 1,435 +0.11(+3.67%)
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.