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 (%)
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%)
May 01, 2014 6.750 6.750 6.560 6.650 11,123 +0.04(+0.61%)
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%)
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.