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 27, 2010 4.350 4.320 4.320 4.320 1,300 +0.07(+1.65%)
May 26, 2010 4.675 4.700 4.230 4.250 1,500 -0.32(-6.92%)
May 25, 2010 4.210 4.566 4.210 4.566 500 +0.27(+6.19%)
May 24, 2010 4.410 4.410 4.300 4.300 1,851 -0.12(-2.71%)
May 21, 2010 4.500 4.500 4.310 4.420 8,596 -0.13(-2.86%)
May 20, 2010 4.450 4.820 4.150 4.550 4,002 -0.18(-3.81%)
May 19, 2010 4.480 5.140 4.480 4.730 3,500 +0.15(+3.16%)
May 18, 2010 5.590 5.610 4.330 4.585 33,831 -0.99(-17.68%)
May 17, 2010 5.730 5.840 5.510 5.570 2,381 -0.27(-4.62%)
May 14, 2010 5.800 5.840 5.400 5.840 19,795 -0.11(-1.77%)
May 13, 2010 5.740 6.120 5.600 5.945 11,429 +0.21(+3.57%)
May 12, 2010 4.720 5.740 4.550 5.740 35,745 +1.08(+23.18%)
May 11, 2010 4.490 4.750 4.210 4.660 13,429 +0.29(+6.64%)
May 10, 2010 4.250 4.570 4.250 4.370 4,329 +0.17(+4.05%)
May 07, 2010 4.080 4.400 4.070 4.200 7,400 +0.12(+2.94%)
May 06, 2010 4.240 4.590 4.080 4.080 6,136 -0.44(-9.73%)
May 05, 2010 4.250 4.520 4.090 4.520 6,277 +0.34(+8.13%)
May 04, 2010 4.000 4.180 4.000 4.180 2,548 +0.23(+5.82%)
May 03, 2010 3.890 4.000 3.850 3.950 1,996 +0.15(+3.95%)
Apr 30, 2010 3.600 3.800 3.600 3.800 900 -0.12(-3.06%)
Apr 29, 2010 3.740 3.990 3.740 3.920 5,428 +0.22(+5.95%)
Apr 28, 2010 3.840 3.900 3.700 3.700 4,207 -0.11(-2.89%)
Apr 27, 2010 3.905 3.905 3.600 3.810 1,676 -0.05(-1.30%)
Apr 26, 2010 3.680 3.860 3.680 3.860 522 +0.01(+0.26%)
Apr 23, 2010 3.760 4.000 3.570 3.850 3,409 +0.06(+1.72%)
Apr 22, 2010 4.000 4.000 3.750 3.785 4,321 -0.21(-5.37%)
Apr 21, 2010 4.360 4.360 3.900 4.000 12,789 -0.57(-12.47%)
Apr 19, 2010 4.570 4.570 4.570 4.570 0 +0.00(+0.04%)
Apr 16, 2010 4.607 4.740 4.551 4.568 1,313 -0.18(-3.83%)
Apr 15, 2010 4.400 4.750 4.400 4.750 2,216 +0.37(+8.45%)
Apr 14, 2010 4.100 4.380 4.100 4.380 3,346 +0.28(+6.83%)
Apr 13, 2010 4.100 4.100 4.080 4.100 8,775 -0.00(-0.00%)
Apr 12, 2010 3.870 4.100 3.850 4.100 19,463 +0.02(+0.49%)
Apr 09, 2010 3.800 4.080 3.800 4.080 4,002 -0.02(-0.49%)
Apr 08, 2010 3.750 4.100 3.750 4.100 5,052 +0.21(+5.40%)
Apr 06, 2010 3.890 3.890 3.890 3.890 0 +0.06(+1.57%)
Apr 05, 2010 4.112 4.300 3.770 3.830 10,195 -0.32(-7.71%)
Apr 01, 2010 4.140 4.150 4.150 4.150 1,000 +0.25(+6.41%)
Mar 31, 2010 3.990 3.990 3.900 3.900 1,100 +0.10(+2.63%)
Mar 29, 2010 3.800 3.800 3.800 3.800 0 -0.19(-4.76%)
Mar 26, 2010 4.000 4.050 3.950 3.990 2,540 -0.02(-0.62%)
Mar 25, 2010 4.000 4.015 4.000 4.015 3,315 +0.06(+1.64%)
Mar 24, 2010 3.910 4.040 3.910 3.950 1,735 -0.10(-2.47%)
Mar 23, 2010 3.490 4.050 3.490 4.050 7,150 +0.55(+15.71%)
Mar 22, 2010 3.360 3.500 3.250 3.500 2,701 +0.14(+4.17%)
Mar 19, 2010 3.250 3.360 3.230 3.360 653 +0.26(+8.39%)
Mar 18, 2010 3.100 3.100 3.100 3.100 1,960 -0.19(-5.77%)
Mar 17, 2010 3.290 3.290 3.290 3.290 1,000 +0.04(+1.23%)
Mar 16, 2010 3.250 3.260 3.250 3.250 1,000 +0.10(+3.17%)
Mar 15, 2010 3.300 3.300 3.150 3.150 3,500 -0.15(-4.54%)
Mar 12, 2010 3.090 3.300 3.090 3.300 9,148 +0.25(+8.19%)
Mar 11, 2010 3.155 3.155 3.010 3.050 800 -0.13(-4.06%)
Mar 10, 2010 2.960 3.179 2.960 3.179 9,800 +0.13(+4.23%)
Mar 09, 2010 3.120 3.140 2.870 3.050 3,530 +0.01(+0.33%)
Mar 05, 2010 3.040 3.040 3.040 3.040 0 -0.09(-2.88%)
Mar 04, 2010 2.980 3.137 2.900 3.130 900 -0.05(-1.57%)
Mar 03, 2010 2.950 3.180 2.940 3.180 2,770 +0.23(+7.79%)
Mar 02, 2010 2.980 3.000 2.900 2.950 9,304 -0.05(-1.66%)
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.