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 31, 2006 6.290 6.374 6.290 6.374 2,200 +0.09(+1.50%)
May 30, 2006 6.350 6.350 6.280 6.280 1,700 -0.05(-0.79%)
May 26, 2006 6.350 6.550 6.330 6.330 10,800 -0.01(-0.16%)
May 25, 2006 6.300 6.340 6.290 6.340 3,100 +0.14(+2.26%)
May 24, 2006 6.400 6.400 6.200 6.200 5,300 -0.20(-3.13%)
May 23, 2006 6.430 6.520 6.400 6.400 3,900 +0.05(+0.79%)
May 22, 2006 6.580 6.580 6.150 6.350 34,400 -0.33(-4.94%)
May 19, 2006 6.600 6.790 6.600 6.680 8,700 +0.08(+1.21%)
May 18, 2006 6.700 6.700 6.510 6.600 2,900 -0.14(-2.08%)
May 17, 2006 6.790 6.790 6.610 6.740 3,000 -0.06(-0.88%)
May 16, 2006 6.650 6.800 6.600 6.800 5,700 +0.10(+1.49%)
May 15, 2006 7.000 7.000 6.410 6.700 20,200 -0.35(-4.96%)
May 12, 2006 7.440 7.440 7.000 7.050 22,900 -0.35(-4.73%)
May 11, 2006 7.200 7.500 7.200 7.400 3,400 +0.19(+2.64%)
May 10, 2006 7.300 7.700 7.210 7.210 12,300 +0.01(+0.14%)
May 09, 2006 7.300 7.450 7.200 7.200 9,800 -0.03(-0.41%)
May 08, 2006 7.180 7.250 7.100 7.230 6,100 -0.02(-0.28%)
May 05, 2006 7.300 7.300 7.160 7.250 3,800 +0.00(+0.00%)
May 04, 2006 7.250 7.250 7.110 7.250 4,800 +0.01(+0.14%)
May 03, 2006 7.200 7.240 7.100 7.240 3,800 +0.07(+0.97%)
May 02, 2006 7.050 7.200 7.000 7.170 8,800 +0.02(+0.28%)
May 01, 2006 7.150 7.200 7.000 7.150 14,700 +0.21(+3.03%)
Apr 28, 2006 6.950 6.950 6.850 6.940 2,900 +0.01(+0.14%)
Apr 27, 2006 6.700 6.950 6.700 6.930 7,300 +0.18(+2.67%)
Apr 26, 2006 7.200 7.200 6.650 6.750 37,500 -0.55(-7.53%)
Apr 25, 2006 7.220 7.464 7.220 7.300 13,900 +0.07(+0.97%)
Apr 24, 2006 6.990 7.300 6.860 7.230 26,100 +0.28(+4.03%)
Apr 21, 2006 6.990 6.990 6.900 6.950 2,600 -0.03(-0.43%)
Apr 20, 2006 6.950 7.000 6.930 6.980 4,900 -0.02(-0.29%)
Apr 19, 2006 6.850 7.000 6.700 7.000 23,300 +0.05(+0.72%)
Apr 18, 2006 7.070 7.130 6.710 6.950 11,800 -0.10(-1.42%)
Apr 17, 2006 6.550 7.350 6.550 7.050 22,000 -0.45(-6.00%)
Apr 13, 2006 7.430 7.550 7.270 7.500 28,100 +0.07(+0.94%)
Apr 12, 2006 6.900 7.490 6.900 7.430 84,700 +0.73(+10.90%)
Apr 11, 2006 6.540 6.700 6.500 6.700 7,200 +0.25(+3.88%)
Apr 10, 2006 6.400 6.450 6.350 6.450 9,200 +0.15(+2.38%)
Apr 07, 2006 6.450 6.450 6.300 6.300 4,400 -0.20(-3.08%)
Apr 06, 2006 6.530 6.530 6.100 6.500 17,500 -0.10(-1.52%)
Apr 05, 2006 6.550 6.600 6.500 6.600 3,800 +0.05(+0.76%)
Apr 04, 2006 6.600 6.750 6.450 6.550 3,400 -0.24(-3.53%)
Apr 03, 2006 7.100 7.100 6.690 6.790 17,200 -0.20(-2.86%)
Mar 31, 2006 6.500 6.990 6.400 6.990 21,100 +0.58(+9.05%)
Mar 30, 2006 6.950 6.989 6.300 6.410 24,700 -0.29(-4.33%)
Mar 29, 2006 6.000 6.800 6.000 6.700 51,700 +0.80(+13.56%)
Mar 28, 2006 5.850 5.900 5.750 5.900 8,400 +0.06(+1.03%)
Mar 27, 2006 6.000 6.000 5.840 5.840 3,000 -0.19(-3.15%)
Mar 24, 2006 5.990 6.030 5.850 6.030 8,000 +0.04(+0.67%)
Mar 23, 2006 5.800 6.037 5.800 5.990 4,700 +0.14(+2.39%)
Mar 21, 2006 5.850 5.950 5.800 5.850 2,500 -0.01(-0.17%)
Mar 20, 2006 6.080 6.080 5.850 5.860 6,600 -0.22(-3.62%)
Mar 17, 2006 6.010 6.150 6.000 6.080 11,000 +0.08(+1.33%)
Mar 16, 2006 5.900 6.000 5.850 6.000 5,500 +0.15(+2.56%)
Mar 15, 2006 5.900 5.900 5.800 5.850 3,000 +0.00(+0.00%)
Mar 14, 2006 5.850 5.860 5.710 5.850 8,500 +0.05(+0.86%)
Mar 13, 2006 6.000 6.050 5.800 5.800 4,000 -0.10(-1.69%)
Mar 10, 2006 6.300 6.300 5.900 5.900 14,900 -0.36(-5.76%)
Mar 09, 2006 6.350 6.440 6.250 6.261 7,700 -0.12(-1.87%)
Mar 08, 2006 6.300 6.440 6.300 6.380 4,500 +0.12(+1.92%)
Mar 07, 2006 6.260 6.261 6.260 6.260 2,100 +0.00(+0.00%)
Mar 06, 2006 5.750 6.500 5.750 6.260 49,900 +0.61(+10.80%)
Mar 03, 2006 5.700 5.750 5.650 5.650 11,600 -0.02(-0.41%)
Mar 02, 2006 5.750 5.750 5.650 5.673 2,700 -0.18(-3.03%)
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.