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 (%)
Mar 31, 2016 6.550 6.550 6.370 6.370 10,562 -0.05(-0.78%)
Mar 30, 2016 6.370 6.490 6.370 6.420 2,025 +0.03(+0.47%)
Mar 29, 2016 6.460 6.490 6.380 6.390 4,588 -0.06(-0.93%)
Mar 28, 2016 6.570 6.580 6.440 6.450 7,363 -0.02(-0.31%)
Mar 24, 2016 6.470 6.470 6.470 6.470 1,000 +0.02(+0.31%)
Mar 23, 2016 6.460 6.460 6.450 6.450 1,001 -0.02(-0.27%)
Mar 22, 2016 6.510 6.580 6.460 6.468 8,795 -0.04(-0.65%)
Mar 21, 2016 6.810 6.810 6.510 6.510 6,804 -0.03(-0.46%)
Mar 18, 2016 6.530 6.585 6.500 6.540 16,977 -0.33(-4.80%)
Mar 17, 2016 6.870 6.870 6.870 6.870 124 +0.37(+5.69%)
Mar 15, 2016 6.500 6.500 6.500 6.500 8 +0.00(+0.00%)
Mar 14, 2016 6.501 6.530 6.500 6.500 1,209 -0.34(-5.04%)
Mar 10, 2016 6.800 6.845 6.845 6.845 31 +0.04(+0.66%)
Mar 09, 2016 6.800 6.800 6.800 6.800 179 +0.00(+0.00%)
Mar 08, 2016 6.630 6.900 6.510 6.800 6,082 +0.35(+5.43%)
Mar 07, 2016 6.710 6.730 6.400 6.450 16,250 -0.20(-3.01%)
Mar 04, 2016 7.420 7.470 6.190 6.650 13,903 -0.82(-10.98%)
Mar 03, 2016 7.200 7.470 7.200 7.470 781 +0.45(+6.41%)
Feb 29, 2016 6.850 7.020 7.020 7.020 223 -0.19(-2.68%)
Feb 26, 2016 7.170 7.240 7.170 7.214 2,492 +0.21(+3.05%)
Feb 24, 2016 7.000 7.000 7.000 7.000 200 -0.23(-3.18%)
Feb 22, 2016 7.230 7.230 7.230 7.230 700 +0.00(+0.00%)
Feb 19, 2016 6.900 7.230 6.070 7.230 1,883 +0.25(+3.58%)
Feb 18, 2016 6.450 6.980 6.420 6.980 1,700 +0.53(+8.22%)
Feb 17, 2016 7.240 7.240 6.450 6.450 3,530 -0.79(-10.91%)
Feb 16, 2016 7.240 7.240 7.240 7.240 853 -0.01(-0.14%)
Feb 12, 2016 7.040 7.250 7.250 7.250 7,000 +0.25(+3.57%)
Feb 11, 2016 6.454 7.500 6.450 7.000 7,094 +0.04(+0.58%)
Feb 09, 2016 7.250 6.960 6.960 6.960 1 +0.06(+0.84%)
Feb 08, 2016 6.902 6.902 6.902 6.902 373 -0.60(-7.97%)
Feb 03, 2016 7.540 7.500 7.500 7.500 700 -0.20(-2.60%)
Feb 02, 2016 7.850 7.850 7.400 7.700 5,828 -0.11(-1.41%)
Feb 01, 2016 7.120 7.850 7.120 7.810 5,011 +0.31(+4.13%)
Jan 29, 2016 7.240 8.020 7.126 7.500 6,763 +0.66(+9.65%)
Jan 28, 2016 6.250 6.919 6.250 6.840 24,316 +0.61(+9.79%)
Jan 27, 2016 6.014 6.230 6.014 6.230 628 +0.04(+0.65%)
Jan 26, 2016 6.190 6.190 6.190 6.190 1,546 +0.09(+1.48%)
Jan 25, 2016 6.220 6.220 6.100 6.100 4,467 +0.03(+0.49%)
Jan 22, 2016 6.200 6.250 5.930 6.070 5,318 -0.18(-2.88%)
Jan 21, 2016 6.250 6.250 6.250 6.250 551 +0.15(+2.46%)
Jan 20, 2016 6.033 6.107 6.000 6.100 2,587 -0.10(-1.61%)
Jan 19, 2016 6.246 6.246 6.200 6.200 303 -0.18(-2.82%)
Jan 15, 2016 6.320 6.380 6.380 6.380 7,300 -0.07(-1.09%)
Jan 14, 2016 6.320 6.700 6.320 6.450 1,036 +0.05(+0.78%)
Jan 13, 2016 7.020 7.020 6.400 6.400 5,613 +0.04(+0.63%)
Jan 12, 2016 6.590 6.610 6.300 6.360 7,104 -0.35(-5.22%)
Jan 11, 2016 6.580 6.750 6.580 6.710 5,212 -0.28(-3.98%)
Jan 07, 2016 6.870 6.988 6.988 6.988 1,700 -0.08(-1.16%)
Jan 06, 2016 6.940 7.300 6.832 7.070 6,072 +0.34(+5.05%)
Jan 05, 2016 7.015 7.015 6.720 6.730 1,400 -0.23(-3.31%)
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.