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 (%)
Apr 30, 2013 4.010 4.040 3.850 3.995 0 -0.03(-0.62%)
Apr 29, 2013 4.100 4.130 4.010 4.020 2,940 -0.11(-2.66%)
Apr 26, 2013 4.130 4.130 4.130 4.130 563 +0.01(+0.14%)
Apr 25, 2013 4.202 4.202 4.120 4.124 0 +0.02(+0.59%)
Apr 24, 2013 4.150 4.230 4.100 4.100 0 -0.05(-1.20%)
Apr 23, 2013 4.320 4.730 4.110 4.150 6,160 -0.17(-3.94%)
Apr 22, 2013 4.320 4.410 4.320 4.320 0 -0.09(-2.04%)
Apr 19, 2013 4.410 4.410 4.410 4.410 100 -0.43(-8.88%)
Apr 18, 2013 4.450 4.840 4.240 4.840 4,491 +0.56(+13.08%)
Apr 17, 2013 4.220 4.300 4.220 4.280 700 +0.06(+1.42%)
Apr 15, 2013 4.230 4.220 4.220 4.220 5,100 +0.04(+0.96%)
Apr 12, 2013 4.220 4.220 4.120 4.180 1,056 -0.27(-6.07%)
Apr 11, 2013 4.450 4.500 4.450 4.450 4,300 -0.11(-2.33%)
Apr 09, 2013 4.560 4.556 4.556 4.556 500 +0.01(+0.13%)
Apr 08, 2013 4.550 4.550 4.550 4.550 100 -0.03(-0.66%)
Apr 05, 2013 4.600 4.600 4.410 4.580 4,340 +0.04(+0.88%)
Apr 04, 2013 4.570 4.700 4.260 4.540 500 +0.00(+0.00%)
Apr 03, 2013 4.550 4.550 4.540 4.540 1,409 -0.42(-8.54%)
Apr 02, 2013 5.000 5.000 4.550 4.964 2,486 -0.18(-3.42%)
Apr 01, 2013 4.500 5.140 4.500 5.140 420 +0.57(+12.47%)
Mar 28, 2013 4.225 4.570 4.225 4.570 400 +0.40(+9.59%)
Mar 26, 2013 4.170 4.170 4.170 4.170 1,000 -0.46(-9.93%)
Mar 25, 2013 4.750 4.750 4.630 4.630 209 +0.23(+5.23%)
Mar 22, 2013 4.400 4.400 4.400 4.400 967 +0.07(+1.62%)
Mar 21, 2013 5.240 5.240 4.110 4.330 1,700 -0.38(-8.07%)
Mar 20, 2013 4.720 4.720 4.710 4.710 741 -0.02(-0.42%)
Mar 15, 2013 4.730 4.730 4.730 4.730 100 -0.02(-0.42%)
Mar 14, 2013 4.750 4.770 4.750 4.750 1,182 +0.15(+3.26%)
Mar 12, 2013 4.600 4.600 4.600 4.600 0 +0.22(+5.02%)
Mar 08, 2013 4.260 4.380 4.380 4.380 7,600 -0.02(-0.45%)
Mar 07, 2013 4.270 4.510 4.270 4.400 7,298 +0.00(+0.00%)
Mar 06, 2013 4.450 4.450 4.150 4.400 6,305 -0.15(-3.30%)
Mar 05, 2013 4.550 4.700 4.550 4.550 3,901 +0.00(+0.00%)
Mar 04, 2013 4.550 4.560 4.550 4.550 1,072 -0.01(-0.12%)
Feb 28, 2013 4.650 4.556 4.556 4.556 1,400 -0.09(-2.03%)
Feb 25, 2013 4.650 4.650 4.650 4.650 0 +0.00(+0.00%)
Feb 22, 2013 4.800 4.800 4.650 4.650 2,062 -0.18(-3.72%)
Feb 21, 2013 4.730 4.830 4.600 4.830 8,995 +0.09(+1.90%)
Feb 20, 2013 4.650 4.900 4.615 4.740 2,000 +0.14(+3.04%)
Feb 19, 2013 4.610 4.810 4.600 4.600 6,041 -0.39(-7.82%)
Feb 15, 2013 4.650 4.990 4.650 4.990 2,600 -0.19(-3.67%)
Feb 14, 2013 5.380 5.400 5.180 5.180 4,101 +0.00(+0.00%)
Feb 13, 2013 5.280 5.450 5.180 5.180 5,651 -0.07(-1.33%)
Feb 12, 2013 5.330 5.330 5.250 5.250 975 +0.00(+0.00%)
Feb 11, 2013 5.160 5.410 5.000 5.250 3,900 +0.35(+7.14%)
Feb 07, 2013 4.900 4.900 4.900 4.900 300 -0.20(-3.92%)
Feb 06, 2013 5.100 5.100 5.100 5.100 1,000 +0.30(+6.25%)
Feb 01, 2013 4.700 4.800 4.800 4.800 8,200 +0.10(+2.13%)
Jan 31, 2013 4.700 4.700 4.647 4.700 6,200 +0.03(+0.64%)
Jan 30, 2013 4.610 4.670 4.610 4.670 1,800 +0.07(+1.52%)
Jan 29, 2013 4.580 4.690 4.580 4.600 1,132 +0.05(+1.10%)
Jan 28, 2013 4.700 4.700 4.550 4.550 2,559 -0.11(-2.36%)
Jan 24, 2013 4.660 4.660 4.660 4.660 1,300 +0.06(+1.30%)
Jan 23, 2013 4.550 4.600 4.550 4.600 1,900 -0.05(-1.08%)
Jan 22, 2013 4.550 4.650 4.550 4.650 3,022 +0.05(+1.09%)
Jan 18, 2013 4.490 4.630 4.490 4.600 8,950 +0.15(+3.37%)
Jan 17, 2013 4.660 4.700 4.260 4.450 11,456 -0.11(-2.41%)
Jan 16, 2013 4.420 4.750 4.200 4.560 11,252 +0.07(+1.62%)
Jan 14, 2013 4.487 4.487 4.487 4.487 0 +0.20(+4.60%)
Jan 11, 2013 4.350 4.350 4.250 4.290 900 +0.14(+3.37%)
Jan 10, 2013 4.164 4.164 4.150 4.150 200 +0.00(+0.00%)
Jan 09, 2013 4.160 4.160 4.150 4.150 464 +0.05(+1.22%)
Jan 07, 2013 4.100 4.100 4.100 4.100 200 +0.07(+1.74%)
Jan 04, 2013 4.030 4.050 4.000 4.030 1,663 -0.13(-3.12%)
Jan 03, 2013 4.160 4.160 4.160 4.160 100 -0.04(-0.95%)
Jan 02, 2013 4.250 4.250 4.200 4.200 6,600 +0.15(+3.70%)
Dec 31, 2012 4.040 4.050 4.030 4.050 954 +0.02(+0.50%)
Dec 28, 2012 4.070 4.070 4.030 4.030 1,150 -0.10(-2.42%)
Dec 27, 2012 4.150 4.150 4.060 4.130 2,331 -0.03(-0.72%)
Dec 26, 2012 4.250 4.250 4.160 4.160 1,359 -0.01(-0.24%)
Dec 24, 2012 4.420 4.420 4.150 4.170 2,414 -0.33(-7.38%)
Dec 20, 2012 4.300 4.503 4.503 4.503 3,400 +0.11(+2.56%)
Dec 19, 2012 4.310 4.530 4.310 4.390 2,517 +0.14(+3.29%)
Dec 18, 2012 4.210 4.250 4.210 4.250 1,000 -0.02(-0.47%)
Dec 17, 2012 4.270 4.270 4.250 4.270 700 -0.00(-0.00%)
Dec 13, 2012 4.230 4.270 4.270 4.270 300 +0.02(+0.47%)
Dec 12, 2012 4.390 4.390 4.230 4.250 2,295 -0.15(-3.41%)
Dec 10, 2012 4.400 4.400 4.400 4.400 1,000 +0.03(+0.69%)
Dec 07, 2012 4.370 4.370 4.370 4.370 100 -0.02(-0.46%)
Dec 06, 2012 4.690 4.690 4.390 4.390 4,804 -0.36(-7.58%)
Dec 05, 2012 4.500 4.750 4.500 4.750 2,562 +0.10(+2.15%)
Dec 03, 2012 4.990 4.650 4.650 4.650 5,000 -0.35(-7.00%)
Nov 30, 2012 4.450 5.000 4.450 5.000 1,100 +0.60(+13.63%)
Nov 29, 2012 4.400 4.450 4.390 4.400 5,450 +0.00(+0.00%)
Nov 28, 2012 4.500 4.500 4.400 4.400 5,300 -0.12(-2.65%)
Nov 27, 2012 4.500 4.520 4.310 4.520 6,152 +0.02(+0.41%)
Nov 26, 2012 4.360 4.502 4.260 4.502 952 +0.20(+4.69%)
Nov 21, 2012 4.180 4.300 4.300 4.300 9,400 +0.15(+3.61%)
Nov 20, 2012 4.350 4.400 4.100 4.150 2,800 -0.18(-4.16%)
Nov 19, 2012 4.350 4.500 4.330 4.330 4,586 +0.03(+0.70%)
Nov 16, 2012 4.300 4.300 4.300 4.300 200 +0.07(+1.65%)
Nov 15, 2012 4.210 4.740 4.210 4.230 2,280 -0.11(-2.53%)
Nov 14, 2012 4.400 4.430 4.340 4.340 1,900 -0.33(-7.07%)
Nov 12, 2012 4.580 4.670 4.670 4.670 1,300 +0.14(+3.09%)
Nov 09, 2012 4.750 4.750 4.490 4.530 8,072 -0.22(-4.63%)
Nov 08, 2012 4.750 4.750 4.750 4.750 225 -0.25(-5.00%)
Nov 07, 2012 4.920 5.000 4.920 5.000 3,500 +0.00(+0.00%)
Nov 06, 2012 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 02, 2012 4.980 5.000 4.980 5.000 2,000 +0.07(+1.42%)
Oct 31, 2012 4.930 4.930 4.930 4.930 100 -0.02(-0.40%)
Oct 26, 2012 5.080 4.950 4.950 4.950 3,100 -0.25(-4.81%)
Oct 25, 2012 5.000 5.200 5.000 5.200 1,141 +0.22(+4.42%)
Oct 24, 2012 4.980 4.980 4.980 4.980 293 +0.11(+2.26%)
Oct 23, 2012 4.870 4.870 4.870 4.870 307 +0.04(+0.83%)
Oct 19, 2012 4.760 4.830 4.760 4.830 800 -0.24(-4.73%)
Oct 18, 2012 5.090 5.090 5.070 5.070 637 +0.00(+0.00%)
Oct 17, 2012 5.070 5.070 5.070 5.070 390 -0.14(-2.69%)
Oct 16, 2012 5.290 5.300 5.150 5.210 1,900 -0.09(-1.70%)
Oct 15, 2012 5.090 5.300 5.090 5.300 1,819 +0.23(+4.54%)
Oct 11, 2012 5.190 5.070 5.070 5.070 5,600 -0.08(-1.55%)
Oct 10, 2012 5.150 5.170 5.150 5.150 400 +0.00(+0.00%)
Oct 09, 2012 5.150 5.200 5.150 5.150 1,500 -0.20(-3.74%)
Oct 08, 2012 5.250 5.350 5.200 5.350 5,596 +0.10(+1.90%)
Oct 05, 2012 5.010 5.250 5.010 5.250 6,200 -0.13(-2.41%)
Oct 04, 2012 5.000 5.380 4.900 5.380 3,600 +0.08(+1.51%)
Oct 02, 2012 5.210 5.300 5.300 5.300 5,500 +0.21(+4.13%)
Oct 01, 2012 5.090 5.090 5.000 5.090 4,026 -0.01(-0.20%)
Sep 27, 2012 5.100 5.100 5.100 5.100 200 +0.00(+0.00%)
Sep 26, 2012 5.140 5.380 5.100 5.100 1,800 -0.05(-0.97%)
Sep 25, 2012 5.150 5.180 5.150 5.150 2,524 +0.00(+0.00%)
Sep 24, 2012 5.160 5.160 5.100 5.150 800 -0.02(-0.39%)
Sep 21, 2012 5.200 5.200 5.170 5.170 1,903 -0.11(-2.08%)
Sep 20, 2012 5.240 5.280 5.000 5.280 2,950 -0.00(-0.00%)
Sep 19, 2012 5.100 5.280 5.030 5.280 4,581 +0.35(+7.10%)
Sep 18, 2012 4.800 4.950 4.800 4.930 2,155 +0.22(+4.67%)
Sep 17, 2012 5.100 5.100 4.710 4.710 3,165 +0.01(+0.21%)
Sep 14, 2012 4.980 5.500 4.700 4.700 6,688 -0.23(-4.67%)
Sep 11, 2012 4.930 4.930 4.930 4.930 900 -0.16(-3.14%)
Sep 10, 2012 5.020 5.210 5.020 5.090 6,300 -0.41(-7.45%)
Sep 07, 2012 5.390 5.500 5.190 5.500 610 +0.24(+4.56%)
Sep 06, 2012 5.150 5.500 5.000 5.260 4,090 +0.22(+4.37%)
Sep 05, 2012 5.300 5.480 4.753 5.040 9,966 -0.20(-3.82%)
Sep 04, 2012 5.040 5.250 5.040 5.240 3,100 +0.37(+7.60%)
Aug 31, 2012 4.820 4.870 4.750 4.870 7,834 +0.11(+2.31%)
Aug 30, 2012 4.490 4.880 4.490 4.760 10,314 +0.13(+2.81%)
Aug 29, 2012 5.000 5.020 4.130 4.630 19,064 -0.57(-10.96%)
Aug 24, 2012 5.170 5.200 5.200 5.200 1,000 +0.15(+2.97%)
Aug 23, 2012 4.820 5.050 4.820 5.050 7,000 +0.20(+4.12%)
Aug 22, 2012 5.040 5.040 4.700 4.850 3,300 -0.27(-5.27%)
Aug 21, 2012 5.160 5.160 5.120 5.120 200 -0.22(-4.11%)
Aug 20, 2012 5.300 5.340 4.520 5.340 9,840 +0.10(+1.90%)
Aug 16, 2012 5.170 5.240 5.240 5.240 15,100 +0.36(+7.38%)
Aug 15, 2012 4.350 4.880 4.350 4.880 6,095 +0.34(+7.49%)
Aug 14, 2012 4.500 4.590 3.910 4.540 4,063 -0.06(-1.30%)
Aug 13, 2012 4.700 4.700 4.600 4.600 3,600 -0.06(-1.29%)
Aug 10, 2012 4.840 4.840 4.660 4.660 3,147 -0.24(-4.90%)
Aug 09, 2012 4.620 4.980 4.610 4.900 5,454 +0.31(+6.75%)
Aug 08, 2012 5.170 5.500 4.590 4.590 8,017 -0.47(-9.29%)
Aug 07, 2012 5.250 5.250 5.030 5.060 3,500 -0.22(-4.17%)
Aug 06, 2012 5.250 5.320 5.230 5.280 5,820 +0.02(+0.38%)
Aug 03, 2012 5.530 5.530 5.260 5.260 2,030 -0.31(-5.57%)
Aug 02, 2012 5.610 5.950 5.510 5.570 2,478 -0.38(-6.39%)
Aug 01, 2012 5.530 5.950 5.440 5.950 750 -0.05(-0.83%)
Jul 31, 2012 5.680 6.000 5.170 6.000 1,951 +0.06(+1.01%)
Jul 30, 2012 5.930 5.940 5.500 5.940 8,047 +0.17(+3.02%)
Jul 27, 2012 5.400 5.766 5.400 5.766 5,480 +0.24(+4.27%)
Jul 26, 2012 5.550 5.550 5.350 5.530 1,972 -0.09(-1.53%)
Jul 24, 2012 5.670 5.616 5.616 5.616 1,800 +0.02(+0.29%)
Jul 23, 2012 5.560 5.934 5.190 5.600 2,246 +0.04(+0.76%)
Jul 20, 2012 5.350 5.558 5.350 5.558 3,050 +0.07(+1.24%)
Jul 19, 2012 5.660 5.660 5.450 5.490 5,494 -0.18(-3.17%)
Jul 18, 2012 5.670 5.670 5.670 5.670 100 -0.28(-4.71%)
Jul 17, 2012 5.950 5.950 5.950 5.950 600 -0.05(-0.83%)
Jul 16, 2012 6.000 6.000 6.000 6.000 500 -0.10(-1.64%)
Jul 13, 2012 6.100 6.100 6.100 6.100 200 -0.05(-0.81%)
Jul 12, 2012 6.000 6.150 6.000 6.150 2,077 +0.14(+2.33%)
Jul 10, 2012 6.010 6.010 6.010 6.010 0 -0.12(-1.96%)
Jul 06, 2012 6.210 6.130 6.130 6.130 4,700 -0.04(-0.65%)
Jul 05, 2012 6.420 6.420 6.170 6.170 3,324 -0.30(-4.64%)
Jul 03, 2012 6.470 6.470 6.470 6.470 200 -0.10(-1.52%)
Jul 02, 2012 6.550 6.570 6.200 6.570 739 -0.03(-0.45%)
Jun 29, 2012 6.550 6.600 6.410 6.600 1,300 +0.01(+0.15%)
Jun 28, 2012 6.500 6.590 6.120 6.590 2,500 +0.04(+0.53%)
Jun 25, 2012 6.680 6.555 6.555 6.555 2,300 -0.04(-0.53%)
Jun 22, 2012 6.830 6.880 6.570 6.590 7,557 -0.30(-4.35%)
Jun 19, 2012 6.890 6.890 6.890 6.890 0 +0.34(+5.19%)
Jun 18, 2012 6.550 6.580 6.550 6.550 968 -0.28(-4.10%)
Jun 15, 2012 6.830 6.830 6.830 6.830 314 +0.21(+3.17%)
Jun 14, 2012 6.560 6.620 6.560 6.620 3,496 -0.01(-0.15%)
Jun 13, 2012 6.650 6.720 6.590 6.630 2,560 +0.05(+0.76%)
Jun 12, 2012 6.590 6.590 6.450 6.580 2,700 -0.02(-0.30%)
Jun 11, 2012 6.660 6.760 6.600 6.600 5,418 -0.12(-1.79%)
Jun 08, 2012 6.580 6.720 6.580 6.720 6,131 +0.15(+2.28%)
Jun 07, 2012 6.380 6.740 6.380 6.570 5,299 +0.23(+3.63%)
Jun 06, 2012 6.410 6.410 6.230 6.340 1,700 -0.07(-1.09%)
Jun 05, 2012 6.410 6.410 6.130 6.410 1,993 +0.04(+0.63%)
Jun 04, 2012 6.840 6.840 6.370 6.370 15,373 -0.23(-3.48%)
Jun 01, 2012 6.890 6.890 6.350 6.600 4,400 +0.35(+5.60%)
May 31, 2012 6.930 6.950 6.250 6.250 777 -0.25(-3.85%)
May 30, 2012 6.600 6.750 6.500 6.500 6,159 +0.19(+3.01%)
May 29, 2012 6.400 6.400 6.310 6.310 1,500 +0.02(+0.32%)
May 25, 2012 6.290 6.290 6.290 6.290 100 -0.16(-2.48%)
May 24, 2012 6.120 6.450 6.120 6.450 3,150 -0.15(-2.27%)
May 22, 2012 6.560 6.600 6.600 6.600 300 +0.07(+1.07%)
May 21, 2012 6.990 6.990 6.500 6.530 4,449 -0.47(-6.71%)
May 18, 2012 6.550 7.000 6.550 7.000 860 +0.30(+4.48%)
May 17, 2012 6.600 6.700 6.600 6.700 1,000 -0.02(-0.30%)
May 16, 2012 6.730 6.730 6.720 6.720 240 -0.26(-3.72%)
May 15, 2012 6.558 6.980 6.510 6.980 2,352 +0.23(+3.41%)
May 14, 2012 6.850 6.990 6.550 6.750 400 -0.19(-2.74%)
May 11, 2012 6.940 6.940 6.940 6.940 100 -0.06(-0.86%)
May 10, 2012 6.980 7.000 6.665 7.000 900 +0.08(+1.16%)
May 09, 2012 6.590 6.920 6.530 6.920 1,000 +0.47(+7.29%)
May 08, 2012 6.550 6.850 6.310 6.450 2,400 -0.07(-1.07%)
May 07, 2012 6.520 6.520 6.520 6.520 300 +0.05(+0.77%)
May 04, 2012 7.000 7.020 6.470 6.470 1,847 -0.41(-5.89%)
May 03, 2012 6.780 6.905 6.760 6.875 800 +0.08(+1.25%)
May 02, 2012 6.740 6.790 6.740 6.790 1,727 -0.17(-2.44%)
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.