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 (%)
Aug 31, 2005 4.720 4.780 4.560 4.740 38,700 -0.06(-1.25%)
Aug 30, 2005 4.880 4.900 4.750 4.800 58,000 -0.06(-1.23%)
Aug 29, 2005 5.180 5.180 4.710 4.860 57,700 -0.29(-5.63%)
Aug 26, 2005 5.280 5.280 5.000 5.150 29,100 -0.12(-2.28%)
Aug 25, 2005 5.400 5.640 5.270 5.270 30,800 -0.09(-1.68%)
Aug 24, 2005 5.900 5.920 5.250 5.360 59,500 -0.64(-10.67%)
Aug 23, 2005 5.900 6.400 5.900 6.000 121,700 +0.12(+2.04%)
Aug 22, 2005 5.550 5.960 5.450 5.880 31,700 +0.23(+4.07%)
Aug 19, 2005 5.700 5.700 5.400 5.650 32,800 -0.15(-2.59%)
Aug 18, 2005 5.420 5.800 5.400 5.800 60,600 +0.33(+6.03%)
Aug 17, 2005 5.700 5.700 5.350 5.470 54,000 -0.33(-5.69%)
Aug 16, 2005 6.050 6.150 5.730 5.800 78,100 -0.35(-5.69%)
Aug 15, 2005 5.230 6.200 5.230 6.150 140,100 +0.87(+16.48%)
Aug 12, 2005 5.300 5.300 4.950 5.280 41,900 -0.02(-0.38%)
Aug 11, 2005 5.350 5.500 4.700 5.300 171,400 -0.16(-2.93%)
Aug 10, 2005 5.980 6.050 5.250 5.460 97,800 -0.41(-6.98%)
Aug 09, 2005 5.900 6.250 5.870 5.870 63,100 +0.02(+0.34%)
Aug 08, 2005 6.820 6.870 5.710 5.850 216,200 -0.75(-11.36%)
Aug 05, 2005 5.550 6.600 5.550 6.600 242,500 +1.01(+18.07%)
Aug 04, 2005 5.520 5.600 5.250 5.590 65,100 +0.09(+1.64%)
Aug 03, 2005 5.590 5.650 5.221 5.500 89,700 -0.05(-0.90%)
Aug 02, 2005 5.800 5.880 5.400 5.550 104,600 -0.25(-4.31%)
Aug 01, 2005 5.900 6.200 5.300 5.800 331,400 -0.05(-0.85%)
Jul 29, 2005 4.850 5.950 4.500 5.850 532,000 +0.91(+18.42%)
Jul 28, 2005 3.500 5.000 3.500 4.940 541,800 +2.49(+101.63%)
Jul 27, 2005 2.450 2.450 2.450 2.450 0 +0.00(+0.00%)
Jul 26, 2005 2.430 2.450 2.430 2.450 12,800 +0.10(+4.26%)
Jul 25, 2005 2.350 2.350 2.300 2.350 5,600 -0.05(-2.08%)
Jul 22, 2005 2.300 2.400 2.300 2.400 200 +0.05(+2.13%)
Jul 21, 2005 2.350 2.350 2.260 2.350 11,000 +0.00(+0.00%)
Jul 20, 2005 2.330 2.350 2.330 2.350 2,100 +0.00(+0.06%)
Jul 19, 2005 2.280 2.349 2.280 2.349 5,200 +0.07(+3.01%)
Jul 18, 2005 2.280 2.280 2.280 2.280 1,100 -0.07(-2.98%)
Jul 15, 2005 2.320 2.350 2.320 2.350 2,200 +0.05(+2.17%)
Jul 14, 2005 2.300 2.300 2.300 2.300 1,000 -0.10(-4.17%)
Jul 13, 2005 2.400 2.400 2.360 2.400 8,400 +0.05(+2.13%)
Jul 12, 2005 2.200 2.350 2.200 2.350 26,000 +0.23(+10.85%)
Jul 11, 2005 2.100 2.200 2.100 2.120 3,500 -0.08(-3.64%)
Jul 08, 2005 2.200 2.200 2.200 2.200 1,500 +0.09(+4.27%)
Jul 07, 2005 2.150 2.150 2.100 2.110 4,800 +0.01(+0.48%)
Jul 06, 2005 2.140 2.140 2.100 2.100 2,900 -0.02(-0.94%)
Jul 05, 2005 2.100 2.120 2.100 2.120 5,500 +0.09(+4.43%)
Jul 01, 2005 2.030 2.030 2.030 2.030 800 -0.07(-3.33%)
Jun 30, 2005 2.040 2.100 2.020 2.100 16,500 +0.09(+4.48%)
Jun 29, 2005 2.000 2.010 2.000 2.010 7,900 -0.04(-1.95%)
Jun 28, 2005 2.000 2.050 1.980 2.050 6,300 +0.00(+0.00%)
Jun 27, 2005 2.100 2.100 1.910 2.050 10,800 +0.05(+2.50%)
Jun 24, 2005 1.900 2.000 1.900 2.000 2,400 +0.15(+8.11%)
Jun 23, 2005 1.700 1.850 1.670 1.850 7,200 +0.30(+19.35%)
Jun 22, 2005 1.550 1.550 1.550 1.550 0 +0.00(+0.00%)
Jun 21, 2005 1.550 1.550 1.520 1.550 39,500 +0.00(+0.00%)
Jun 20, 2005 1.550 1.600 1.550 1.550 18,100 -0.13(-7.74%)
Jun 17, 2005 1.680 1.680 1.680 1.680 300 -0.02(-1.18%)
Jun 16, 2005 1.700 1.700 1.700 1.700 0 +0.00(+0.00%)
Jun 15, 2005 1.700 1.800 1.700 1.700 5,500 +0.05(+3.03%)
Jun 14, 2005 1.650 1.650 1.650 1.650 0 +0.00(+0.00%)
Jun 13, 2005 1.700 1.700 1.650 1.650 3,800 -0.05(-2.94%)
Jun 10, 2005 1.600 1.800 1.600 1.700 6,700 +0.00(+0.00%)
Jun 09, 2005 1.600 1.700 1.600 1.700 24,100 +0.01(+0.59%)
Jun 08, 2005 1.670 1.690 1.650 1.690 3,100 -0.03(-1.74%)
Jun 07, 2005 1.700 1.800 1.700 1.720 62,200 -0.05(-2.82%)
Jun 06, 2005 1.851 1.870 1.750 1.770 16,500 -0.22(-11.06%)
Jun 03, 2005 1.990 1.990 1.990 1.990 0 +0.00(+0.00%)
Jun 02, 2005 1.990 1.990 1.990 1.990 300 +0.07(+3.65%)
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.