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 (%)
Jul 31, 2014 6.725 6.730 6.725 6.730 749 -0.07(-1.03%)
Jul 30, 2014 6.810 6.810 6.732 6.800 17,535 -0.05(-0.73%)
Jul 29, 2014 6.940 7.060 6.900 6.850 25,955 -0.15(-2.14%)
Jul 28, 2014 6.907 7.090 6.800 7.000 12,053 +0.20(+2.94%)
Jul 25, 2014 6.910 7.090 6.500 6.800 69,069 -0.08(-1.16%)
Jul 24, 2014 7.990 7.990 6.390 6.880 108,829 -1.22(-15.06%)
Jul 23, 2014 8.100 8.170 8.050 8.100 8,933 -0.04(-0.49%)
Jul 22, 2014 8.150 8.300 8.000 8.140 13,519 -0.22(-2.63%)
Jul 21, 2014 8.420 8.440 7.850 8.360 21,262 +0.11(+1.33%)
Jul 18, 2014 7.880 8.250 7.840 8.250 7,713 +0.32(+4.04%)
Jul 17, 2014 8.150 8.260 7.500 7.930 31,517 -0.42(-5.03%)
Jul 16, 2014 8.490 8.710 8.070 8.350 19,651 -0.19(-2.22%)
Jul 15, 2014 8.630 8.672 8.190 8.540 29,129 -0.06(-0.70%)
Jul 14, 2014 8.670 8.750 8.500 8.600 5,684 -0.11(-1.26%)
Jul 11, 2014 8.613 8.720 8.540 8.710 3,561 +0.04(+0.46%)
Jul 10, 2014 8.588 8.740 8.530 8.670 9,197 -0.08(-0.91%)
Jul 09, 2014 8.680 8.850 8.500 8.750 15,979 +0.09(+1.04%)
Jul 08, 2014 8.680 8.770 8.500 8.660 13,212 -0.12(-1.37%)
Jul 07, 2014 8.760 8.815 8.650 8.780 13,868 -0.01(-0.11%)
Jul 03, 2014 8.740 8.790 8.790 8.790 8,900 +0.00(+0.00%)
Jul 02, 2014 8.820 8.850 8.540 8.790 16,679 +0.06(+0.69%)
Jul 01, 2014 8.870 8.880 8.610 8.730 27,902 +0.16(+1.87%)
Jun 30, 2014 8.590 8.900 8.510 8.570 45,241 +0.07(+0.82%)
Jun 27, 2014 8.500 8.780 8.480 8.500 23,008 +0.01(+0.12%)
Jun 26, 2014 8.560 8.790 8.260 8.490 11,734 +0.08(+0.95%)
Jun 25, 2014 8.670 8.790 8.270 8.410 14,206 -0.07(-0.83%)
Jun 24, 2014 8.680 8.900 8.400 8.480 26,588 -0.32(-3.64%)
Jun 23, 2014 8.102 8.900 8.100 8.800 42,101 +0.78(+9.73%)
Jun 20, 2014 8.510 8.550 8.010 8.020 80,812 -0.29(-3.49%)
Jun 19, 2014 8.740 8.750 8.010 8.310 66,198 -0.09(-1.07%)
Jun 18, 2014 7.510 8.750 7.500 8.400 78,567 +0.80(+10.53%)
Jun 17, 2014 7.230 7.600 6.990 7.600 57,723 +0.10(+1.33%)
Jun 16, 2014 7.460 7.500 7.150 7.500 17,199 +0.01(+0.13%)
Jun 13, 2014 7.440 7.500 7.280 7.490 18,772 +0.06(+0.81%)
Jun 12, 2014 7.440 7.490 7.200 7.430 17,411 -0.05(-0.67%)
Jun 11, 2014 7.200 7.490 7.010 7.480 18,560 +0.28(+3.89%)
Jun 10, 2014 7.320 7.400 7.200 7.200 63,811 +0.40(+5.88%)
Jun 06, 2014 6.899 6.940 6.685 6.800 5,228 -0.10(-1.45%)
Jun 05, 2014 6.840 6.900 6.840 6.900 1,400 +0.00(+0.00%)
Jun 04, 2014 6.950 6.950 6.875 6.900 2,111 +0.03(+0.44%)
Jun 03, 2014 6.940 6.940 6.770 6.870 2,198 +0.14(+2.08%)
Jun 02, 2014 6.860 6.940 6.730 6.730 2,711 -0.26(-3.72%)
May 30, 2014 6.890 6.990 6.850 6.990 2,686 +0.04(+0.59%)
May 29, 2014 6.970 6.970 6.650 6.949 7,036 +0.06(+0.86%)
May 28, 2014 6.990 7.020 6.760 6.890 8,888 +0.04(+0.58%)
May 27, 2014 6.990 7.050 6.821 6.850 4,207 -0.15(-2.14%)
May 23, 2014 6.980 7.000 7.000 7.000 4,200 +0.01(+0.14%)
May 22, 2014 6.900 7.000 6.810 6.990 2,291 +0.04(+0.58%)
May 21, 2014 7.060 7.290 6.810 6.950 25,249 +0.12(+1.76%)
May 20, 2014 6.360 6.870 6.260 6.830 49,153 +0.43(+6.72%)
May 19, 2014 6.200 6.630 6.150 6.400 29,209 -0.07(-1.08%)
May 16, 2014 6.660 6.660 6.150 6.470 32,457 -0.13(-1.97%)
May 15, 2014 6.830 6.830 6.570 6.600 7,570 -0.14(-2.08%)
May 14, 2014 6.680 6.800 6.617 6.740 2,566 -0.07(-1.03%)
May 13, 2014 6.870 6.890 6.510 6.810 20,083 -0.08(-1.16%)
May 12, 2014 6.820 7.240 6.650 6.890 35,182 -0.06(-0.86%)
May 09, 2014 6.840 6.990 6.820 6.950 2,400 +0.11(+1.61%)
May 08, 2014 7.000 7.040 6.824 6.840 8,511 -0.17(-2.43%)
May 07, 2014 7.030 7.250 6.840 7.010 15,017 -0.23(-3.18%)
May 06, 2014 7.300 7.300 7.031 7.240 34,855 -0.02(-0.28%)
May 05, 2014 6.700 7.450 6.700 7.260 246,389 +0.57(+8.54%)
May 02, 2014 6.700 6.750 6.611 6.689 9,600 +0.04(+0.59%)
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.