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 (%)
Sep 29, 2017 11.90 12.35 11.85 12.10 27,630 +0.25(+2.11%)
Sep 28, 2017 11.90 11.90 11.45 11.85 54,618 -0.10(-0.84%)
Sep 27, 2017 12.25 12.45 11.86 11.95 25,302 -0.25(-2.05%)
Sep 26, 2017 12.20 12.35 12.10 12.20 41,682 +0.10(+0.83%)
Sep 25, 2017 12.25 12.50 12.00 12.10 34,581 -0.10(-0.82%)
Sep 22, 2017 12.40 12.60 12.10 12.20 45,328 -0.20(-1.61%)
Sep 21, 2017 12.20 12.95 12.10 12.40 34,377 +0.30(+2.48%)
Sep 20, 2017 12.75 12.95 12.00 12.10 149,467 -0.65(-5.10%)
Sep 19, 2017 11.80 12.75 11.78 12.75 200,894 +1.00(+8.51%)
Sep 18, 2017 11.45 12.00 11.45 11.75 125,599 +0.40(+3.52%)
Sep 15, 2017 11.45 12.49 11.26 11.35 125,344 -0.05(-0.44%)
Sep 14, 2017 11.00 11.45 10.90 11.40 92,613 +0.40(+3.64%)
Sep 13, 2017 11.25 11.25 10.75 11.00 76,143 -0.25(-2.22%)
Sep 12, 2017 10.55 11.45 10.37 11.25 233,409 +1.00(+9.76%)
Sep 11, 2017 9.750 10.70 9.750 10.25 243,081 +1.30(+14.53%)
Sep 08, 2017 8.900 8.950 8.850 8.950 6,824 -0.05(-0.56%)
Sep 07, 2017 9.000 9.000 8.975 9.000 3,241 +0.00(+0.00%)
Sep 06, 2017 8.950 9.100 8.916 9.000 14,331 +0.20(+2.27%)
Sep 05, 2017 8.400 8.800 8.250 8.800 10,544 +0.75(+9.32%)
Sep 01, 2017 8.450 8.450 8.050 8.050 6,876 -0.35(-4.17%)
Aug 31, 2017 8.500 8.550 8.350 8.400 5,717 -0.10(-1.18%)
Aug 30, 2017 8.500 8.750 8.400 8.500 9,111 +0.05(+0.59%)
Aug 29, 2017 8.550 8.700 8.450 8.450 60,399 -0.15(-1.74%)
Aug 28, 2017 8.700 8.900 8.600 8.600 7,946 -0.10(-1.15%)
Aug 25, 2017 8.500 8.700 8.500 8.700 4,802 +0.15(+1.75%)
Aug 24, 2017 8.600 8.686 8.500 8.550 11,385 -0.10(-1.16%)
Aug 23, 2017 8.550 8.650 8.500 8.650 7,680 +0.15(+1.76%)
Aug 22, 2017 8.500 8.550 8.500 8.500 10,065 +0.00(+0.00%)
Aug 21, 2017 8.650 8.770 8.500 8.500 9,889 -0.25(-2.86%)
Aug 18, 2017 8.500 8.750 8.500 8.750 4,789 +0.25(+2.94%)
Aug 17, 2017 8.850 8.850 8.500 8.500 7,105 -0.35(-3.95%)
Aug 16, 2017 8.995 9.012 8.850 8.850 18,962 -0.04(-0.51%)
Aug 15, 2017 8.808 8.895 8.775 8.895 1,865 +0.09(+1.08%)
Aug 14, 2017 8.650 8.900 8.650 8.800 10,631 +0.20(+2.33%)
Aug 11, 2017 8.350 8.600 8.350 8.600 5,676 +0.04(+0.43%)
Aug 10, 2017 8.750 8.750 8.550 8.563 2,160 -0.19(-2.14%)
Aug 09, 2017 8.300 8.775 8.300 8.750 2,450 -0.05(-0.57%)
Aug 08, 2017 9.000 9.000 8.750 8.800 3,169 -0.20(-2.22%)
Aug 07, 2017 9.100 9.100 8.892 9.000 6,485 +0.00(+0.00%)
Aug 04, 2017 9.150 9.395 8.800 9.000 38,997 -0.07(-0.77%)
Aug 03, 2017 7.800 9.345 7.800 9.070 66,026 +2.02(+28.65%)
Aug 02, 2017 7.600 7.600 7.000 7.050 3,554 -0.45(-6.00%)
Aug 01, 2017 7.324 7.500 7.050 7.500 3,345 +0.05(+0.67%)
Jul 31, 2017 7.842 7.850 7.028 7.450 13,174 -0.12(-1.65%)
Jul 28, 2017 7.500 7.650 7.450 7.575 3,877 +0.28(+3.77%)
Jul 27, 2017 7.200 7.300 6.900 7.300 18,961 +0.25(+3.55%)
Jul 26, 2017 7.300 7.350 7.000 7.050 10,168 -0.25(-3.42%)
Jul 25, 2017 7.450 7.500 7.300 7.300 3,724 -0.20(-2.67%)
Jul 24, 2017 7.650 7.650 7.400 7.500 17,450 -0.19(-2.44%)
Jul 21, 2017 7.600 7.725 7.600 7.687 5,084 -0.11(-1.44%)
Jul 20, 2017 7.838 8.000 7.700 7.800 5,677 -0.10(-1.27%)
Jul 19, 2017 8.050 8.050 7.775 7.900 2,881 +0.25(+3.27%)
Jul 18, 2017 7.750 7.850 7.650 7.650 4,421 -0.25(-3.16%)
Jul 17, 2017 7.800 7.900 7.650 7.900 2,314 +0.15(+1.94%)
Jul 14, 2017 7.750 7.750 7.750 7.750 660 -0.15(-1.90%)
Jul 13, 2017 7.900 7.900 7.900 7.900 714 -0.15(-1.86%)
Jul 12, 2017 7.915 8.178 7.915 8.050 1,466 +0.25(+3.21%)
Jul 11, 2017 8.050 8.295 7.800 7.800 1,536 -0.40(-4.88%)
Jul 10, 2017 8.300 8.300 7.971 8.200 2,150 -0.30(-3.53%)
Jul 07, 2017 8.200 8.500 8.000 8.500 32,436 +0.20(+2.41%)
Jul 06, 2017 7.900 8.350 7.745 8.300 28,852 +0.20(+2.47%)
Jul 05, 2017 8.200 8.252 8.100 8.100 1,365 -0.25(-2.99%)
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.