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, 2014 6.570 6.750 6.520 6.610 21,699 -0.07(-1.05%)
Apr 29, 2014 6.450 6.750 6.450 6.680 24,843 +0.06(+0.91%)
Apr 28, 2014 6.750 6.750 6.520 6.620 41,832 -0.16(-2.36%)
Apr 25, 2014 6.500 6.800 6.430 6.780 52,334 +0.13(+1.95%)
Apr 24, 2014 6.800 6.800 6.410 6.650 53,118 -0.17(-2.49%)
Apr 23, 2014 6.650 6.950 6.300 6.820 232,112 +0.16(+2.40%)
Apr 22, 2014 4.980 6.990 4.980 6.660 515,946 +2.01(+43.23%)
Apr 21, 2014 4.650 4.650 4.650 4.650 200 +0.00(+0.00%)
Apr 15, 2014 4.650 4.650 4.650 4.650 700 +0.00(+0.00%)
Apr 11, 2014 4.650 4.650 4.650 4.650 1 +0.06(+1.31%)
Apr 10, 2014 4.590 4.590 4.590 4.590 398 -0.22(-4.57%)
Apr 09, 2014 4.720 4.810 4.600 4.810 3,473 +0.09(+1.91%)
Apr 08, 2014 4.640 4.720 4.640 4.720 500 +0.30(+6.78%)
Apr 07, 2014 4.420 4.420 4.420 4.420 250 -0.12(-2.64%)
Apr 04, 2014 4.470 4.799 4.420 4.540 900 -0.12(-2.58%)
Apr 03, 2014 4.730 4.770 4.660 4.660 1,720 -0.04(-0.85%)
Apr 02, 2014 4.530 4.700 4.530 4.700 13,051 +0.16(+3.52%)
Apr 01, 2014 4.540 4.540 4.540 4.540 554 +0.04(+0.89%)
Mar 31, 2014 4.600 4.600 4.500 4.500 2,084 -0.05(-1.10%)
Mar 28, 2014 4.600 4.600 4.550 4.550 4,800 +0.13(+2.94%)
Mar 27, 2014 4.450 4.450 4.420 4.420 2,805 -0.34(-7.14%)
Mar 26, 2014 4.760 4.760 4.760 4.760 250 +0.04(+0.85%)
Mar 25, 2014 4.650 4.800 4.640 4.720 11,625 +0.02(+0.43%)
Mar 24, 2014 4.650 4.700 4.650 4.700 4,100 +0.26(+5.86%)
Mar 21, 2014 4.740 4.740 4.440 4.440 753 -0.27(-5.80%)
Mar 20, 2014 4.670 4.713 4.670 4.713 1,135 +0.01(+0.29%)
Mar 18, 2014 4.700 4.700 4.700 4.700 10 +0.13(+2.84%)
Mar 14, 2014 4.550 4.570 4.570 4.570 9 -0.20(-4.19%)
Mar 13, 2014 4.960 4.970 4.546 4.770 2,299 +0.01(+0.21%)
Mar 12, 2014 4.910 5.060 4.710 4.760 2,772 -0.16(-3.25%)
Mar 11, 2014 5.000 5.100 4.910 4.920 2,051 -0.03(-0.61%)
Mar 10, 2014 5.100 5.100 4.950 4.950 2,800 -0.14(-2.75%)
Mar 07, 2014 4.901 5.107 4.900 5.090 13,767 +0.19(+3.88%)
Mar 06, 2014 4.820 5.050 4.820 4.900 12,588 +0.00(+0.00%)
Mar 05, 2014 4.900 4.900 4.900 4.900 300 +0.01(+0.20%)
Mar 04, 2014 4.800 4.980 4.800 4.890 2,656 +0.09(+1.87%)
Mar 03, 2014 4.750 4.800 4.750 4.800 3,994 +0.05(+1.03%)
Feb 28, 2014 4.751 4.751 4.750 4.751 2,600 -0.05(-1.02%)
Feb 27, 2014 4.799 4.800 4.510 4.800 9,042 +0.00(+0.00%)
Feb 26, 2014 4.820 5.000 4.660 4.800 8,811 -0.13(-2.66%)
Feb 25, 2014 4.980 5.040 4.780 4.931 15,082 +0.00(+0.02%)
Feb 24, 2014 4.800 4.980 4.490 4.930 13,707 +0.44(+9.80%)
Feb 21, 2014 4.810 4.810 4.490 4.490 1,804 -0.31(-6.42%)
Feb 20, 2014 4.730 4.850 4.250 4.798 30,161 +0.55(+12.89%)
Feb 19, 2014 4.300 4.320 4.250 4.250 5,144 -0.12(-2.75%)
Feb 18, 2014 4.339 4.370 4.320 4.370 1,150 +0.06(+1.39%)
Feb 14, 2014 4.290 4.310 4.310 4.310 2,200 -0.07(-1.60%)
Feb 13, 2014 4.340 4.530 4.340 4.380 2,336 +0.00(+0.00%)
Feb 12, 2014 4.540 4.690 4.380 4.380 10,909 -0.36(-7.59%)
Feb 11, 2014 4.550 4.740 4.260 4.740 1,892 +0.43(+9.98%)
Feb 10, 2014 4.400 4.560 4.190 4.310 14,304 -0.51(-10.58%)
Feb 07, 2014 4.810 4.950 4.800 4.820 8,503 +0.05(+0.96%)
Feb 06, 2014 4.480 4.800 4.480 4.774 21,196 +0.13(+2.89%)
Feb 05, 2014 4.850 4.899 4.630 4.640 1,008 -0.05(-1.02%)
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.