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, 2016 5.418 5.730 5.360 5.400 31,449 +0.00(+0.00%)
May 27, 2016 5.430 5.400 5.400 5.400 25,600 +0.00(+0.00%)
May 26, 2016 5.430 5.430 5.360 5.400 1,883 +0.00(+0.00%)
May 25, 2016 5.350 5.450 5.350 5.400 10,457 +0.01(+0.19%)
May 24, 2016 5.370 5.410 5.370 5.390 5,651 -0.01(-0.19%)
May 23, 2016 5.319 5.400 5.300 5.400 32,833 +0.15(+2.86%)
May 20, 2016 5.250 5.250 5.250 5.250 159 -0.04(-0.76%)
May 19, 2016 5.350 5.350 5.250 5.290 18,132 -0.08(-1.51%)
May 18, 2016 5.313 5.470 5.290 5.371 25,040 +0.07(+1.34%)
May 17, 2016 5.270 5.470 5.270 5.300 7,285 -0.05(-0.93%)
May 16, 2016 5.480 5.480 5.350 5.350 1,265 +0.06(+1.13%)
May 13, 2016 5.360 5.500 5.250 5.290 68,942 -0.20(-3.64%)
May 12, 2016 5.600 5.600 5.490 5.490 2,250 -0.26(-4.52%)
May 09, 2016 6.080 5.750 5.750 5.750 50 +0.06(+1.05%)
May 06, 2016 5.550 6.290 5.450 5.690 14,718 +0.09(+1.61%)
May 05, 2016 5.530 5.650 5.500 5.600 7,648 -0.24(-4.11%)
May 04, 2016 6.000 6.000 5.500 5.840 10,857 +0.27(+4.85%)
May 03, 2016 5.650 5.650 5.560 5.570 1,851 -0.18(-3.13%)
May 02, 2016 5.900 5.910 5.530 5.750 9,215 +0.03(+0.52%)
Apr 29, 2016 5.855 6.095 5.700 5.720 9,657 -0.13(-2.22%)
Apr 28, 2016 5.822 5.850 5.821 5.850 3,140 -0.03(-0.48%)
Apr 27, 2016 5.850 5.970 5.650 5.878 25,086 -0.53(-8.30%)
Apr 26, 2016 6.300 6.505 6.300 6.410 1,778 +0.05(+0.87%)
Apr 25, 2016 6.370 6.370 6.350 6.355 1,104 +0.01(+0.08%)
Apr 22, 2016 6.600 6.600 6.260 6.350 8,483 -0.10(-1.55%)
Apr 19, 2016 6.450 6.450 6.450 6.450 39 +0.00(+0.00%)
Apr 18, 2016 6.550 6.830 6.400 6.450 5,155 -0.12(-1.83%)
Apr 15, 2016 6.570 6.570 6.570 6.570 358 -0.15(-2.22%)
Apr 14, 2016 6.706 6.780 6.650 6.719 1,341 -0.06(-0.89%)
Apr 13, 2016 6.760 6.880 6.600 6.780 4,975 +0.02(+0.30%)
Apr 12, 2016 6.550 6.760 6.530 6.760 6,920 +0.35(+5.45%)
Apr 11, 2016 6.410 6.630 6.410 6.410 4,252 -0.13(-1.97%)
Apr 08, 2016 6.483 6.539 6.483 6.539 356 +0.15(+2.41%)
Apr 07, 2016 6.364 6.385 6.330 6.385 3,850 +0.02(+0.24%)
Apr 06, 2016 6.400 6.400 6.370 6.370 1,406 -0.05(-0.78%)
Apr 05, 2016 6.490 6.490 6.420 6.420 6,365 -0.03(-0.47%)
Apr 04, 2016 6.450 6.450 6.450 6.450 101 +0.00(+0.00%)
Apr 01, 2016 6.490 6.780 6.450 6.450 730 +0.08(+1.26%)
Mar 31, 2016 6.550 6.550 6.370 6.370 10,562 -0.05(-0.78%)
Mar 30, 2016 6.370 6.490 6.370 6.420 2,025 +0.03(+0.47%)
Mar 29, 2016 6.460 6.490 6.380 6.390 4,588 -0.06(-0.93%)
Mar 28, 2016 6.570 6.580 6.440 6.450 7,363 -0.02(-0.31%)
Mar 24, 2016 6.470 6.470 6.470 6.470 1,000 +0.02(+0.31%)
Mar 23, 2016 6.460 6.460 6.450 6.450 1,001 -0.02(-0.27%)
Mar 22, 2016 6.510 6.580 6.460 6.468 8,795 -0.04(-0.65%)
Mar 21, 2016 6.810 6.810 6.510 6.510 6,804 -0.03(-0.46%)
Mar 18, 2016 6.530 6.585 6.500 6.540 16,977 -0.33(-4.80%)
Mar 17, 2016 6.870 6.870 6.870 6.870 124 +0.37(+5.69%)
Mar 15, 2016 6.500 6.500 6.500 6.500 8 +0.00(+0.00%)
Mar 14, 2016 6.501 6.530 6.500 6.500 1,209 -0.34(-5.04%)
Mar 10, 2016 6.800 6.845 6.845 6.845 31 +0.04(+0.66%)
Mar 09, 2016 6.800 6.800 6.800 6.800 179 +0.00(+0.00%)
Mar 08, 2016 6.630 6.900 6.510 6.800 6,082 +0.35(+5.43%)
Mar 07, 2016 6.710 6.730 6.400 6.450 16,250 -0.20(-3.01%)
Mar 04, 2016 7.420 7.470 6.190 6.650 13,903 -0.82(-10.98%)
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.