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 (%)
Dec 31, 2014 6.760 6.870 6.870 6.870 18,200 +0.28(+4.25%)
Dec 30, 2014 6.540 6.700 6.310 6.590 15,638 -0.10(-1.49%)
Dec 29, 2014 6.500 6.760 6.480 6.690 41,656 +0.20(+3.08%)
Dec 26, 2014 6.500 6.500 6.430 6.490 15,304 +0.05(+0.78%)
Dec 24, 2014 6.380 6.440 6.440 6.440 2,000 +0.14(+2.22%)
Dec 23, 2014 6.430 6.446 6.300 6.300 1,261 -0.05(-0.75%)
Dec 22, 2014 6.390 6.390 6.348 6.348 795 -0.10(-1.59%)
Dec 19, 2014 6.330 6.450 6.278 6.450 17,159 +0.10(+1.57%)
Dec 18, 2014 6.170 6.480 6.170 6.350 13,296 +0.22(+3.51%)
Dec 17, 2014 6.200 6.480 6.010 6.135 9,971 -0.07(-1.05%)
Dec 16, 2014 6.290 6.300 6.200 6.200 2,651 -0.10(-1.59%)
Dec 15, 2014 6.410 6.420 6.100 6.300 9,425 -0.05(-0.79%)
Dec 12, 2014 6.220 6.500 6.145 6.350 12,228 +0.17(+2.75%)
Dec 11, 2014 6.160 6.300 6.120 6.180 6,053 +0.07(+1.15%)
Dec 10, 2014 6.400 6.400 6.100 6.110 6,896 -0.29(-4.53%)
Dec 09, 2014 6.549 6.580 6.400 6.400 6,113 -0.15(-2.29%)
Dec 08, 2014 6.600 6.600 6.450 6.550 12,158 -0.05(-0.76%)
Dec 05, 2014 6.490 6.720 6.241 6.600 29,305 +0.25(+3.94%)
Dec 04, 2014 6.340 6.730 6.095 6.350 105,931 +0.04(+0.63%)
Dec 03, 2014 6.200 6.350 6.060 6.310 31,458 +0.11(+1.77%)
Dec 02, 2014 6.060 6.200 6.060 6.200 14,668 +0.05(+0.81%)
Dec 01, 2014 6.258 6.258 6.010 6.150 9,442 -0.10(-1.60%)
Nov 28, 2014 5.760 6.270 5.760 6.250 16,458 +0.32(+5.40%)
Nov 26, 2014 6.000 5.930 5.930 5.930 10,300 -0.27(-4.35%)
Nov 25, 2014 5.983 6.200 5.983 6.200 3,150 +0.24(+3.94%)
Nov 24, 2014 5.990 6.190 5.820 5.965 13,166 -0.04(-0.58%)
Nov 21, 2014 6.000 6.050 5.880 6.000 3,933 +0.00(+0.00%)
Nov 20, 2014 5.980 6.000 5.790 6.000 26,078 +0.10(+1.69%)
Nov 19, 2014 5.730 6.000 5.700 5.900 6,438 +0.05(+0.85%)
Nov 18, 2014 6.040 6.040 5.830 5.850 10,947 -0.17(-2.82%)
Nov 17, 2014 5.670 6.160 5.670 6.020 33,123 +0.17(+2.91%)
Nov 14, 2014 6.020 6.200 5.820 5.850 24,505 -0.50(-7.87%)
Nov 13, 2014 6.505 6.769 6.010 6.350 37,408 +0.05(+0.79%)
Nov 12, 2014 5.590 6.390 5.590 6.300 35,266 +0.57(+9.95%)
Nov 11, 2014 5.740 5.880 5.550 5.730 22,641 -0.05(-0.87%)
Nov 10, 2014 5.900 6.000 5.780 5.780 8,509 -0.13(-2.20%)
Nov 07, 2014 6.090 6.110 5.850 5.910 7,757 -0.09(-1.50%)
Nov 06, 2014 6.170 6.330 5.940 6.000 21,546 -0.20(-3.23%)
Nov 05, 2014 6.140 6.220 6.120 6.200 1,904 +0.09(+1.47%)
Nov 04, 2014 6.140 6.310 6.040 6.110 25,692 -0.10(-1.61%)
Nov 03, 2014 6.210 6.420 6.210 6.210 2,840 +0.08(+1.31%)
Oct 31, 2014 6.630 6.729 6.020 6.130 15,789 -0.38(-5.84%)
Oct 30, 2014 6.210 6.950 6.210 6.510 42,042 +0.50(+8.32%)
Oct 29, 2014 6.020 6.210 6.000 6.010 13,285 +0.01(+0.17%)
Oct 28, 2014 6.030 6.180 5.900 6.000 2,879 +0.20(+3.45%)
Oct 27, 2014 6.060 6.060 5.790 5.800 8,163 -0.15(-2.52%)
Oct 24, 2014 5.780 6.020 5.770 5.950 6,806 +0.13(+2.32%)
Oct 23, 2014 5.770 6.115 5.760 5.815 6,230 +0.07(+1.22%)
Oct 22, 2014 6.080 6.080 5.740 5.745 5,728 -0.38(-6.13%)
Oct 21, 2014 5.950 6.160 5.950 6.120 4,728 +0.27(+4.62%)
Oct 20, 2014 5.770 6.210 5.750 5.850 16,347 +0.10(+1.74%)
Oct 17, 2014 6.200 6.200 5.750 5.750 12,026 -0.30(-4.96%)
Oct 16, 2014 5.850 6.140 5.850 6.050 8,336 +0.01(+0.22%)
Oct 15, 2014 6.050 6.050 5.720 6.037 10,687 +0.06(+0.95%)
Oct 14, 2014 6.030 6.250 5.980 5.980 14,974 +0.00(+0.00%)
Oct 10, 2014 5.980 5.980 5.980 5.980 8,800 -0.08(-1.32%)
Oct 09, 2014 6.150 6.190 6.150 6.060 18,140 -0.09(-1.46%)
Oct 08, 2014 6.100 6.210 6.091 6.150 3,111 +0.04(+0.64%)
Oct 07, 2014 6.200 6.200 6.100 6.111 3,150 -0.02(-0.31%)
Oct 06, 2014 6.110 6.210 6.110 6.130 7,034 +0.13(+2.16%)
Oct 03, 2014 6.210 6.280 5.949 6.000 5,975 -0.26(-4.14%)
Oct 02, 2014 5.950 6.259 5.950 6.259 8,164 +0.31(+5.19%)
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.