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, 2008 7.700 8.190 7.700 8.010 7,126 -0.09(-1.11%)
May 29, 2008 8.250 8.350 8.000 8.100 17,478 -0.30(-3.57%)
May 28, 2008 8.670 8.670 8.090 8.400 7,302 -0.13(-1.57%)
May 27, 2008 8.840 8.840 8.450 8.534 2,861 -0.12(-1.34%)
May 26, 2008 8.790 8.830 8.510 8.650 1,400 +0.00(+0.00%)
May 23, 2008 8.790 8.830 8.510 8.650 1,400 +0.15(+1.76%)
May 22, 2008 8.750 8.750 8.340 8.500 7,688 -0.53(-5.91%)
May 21, 2008 8.850 9.034 8.630 9.034 5,700 +0.00(+0.04%)
May 20, 2008 9.210 9.210 8.700 9.030 1,950 -0.06(-0.66%)
May 19, 2008 9.120 9.120 9.090 9.090 400 +0.04(+0.50%)
May 16, 2008 9.066 9.066 8.630 9.045 1,450 +0.35(+3.97%)
May 15, 2008 9.120 9.120 8.540 8.700 5,500 -0.27(-3.01%)
May 14, 2008 8.950 9.340 8.950 8.970 1,833 +0.01(+0.11%)
May 13, 2008 9.270 9.270 8.660 8.960 5,800 +0.06(+0.67%)
May 12, 2008 8.930 9.420 8.836 8.900 15,222 -0.53(-5.62%)
May 09, 2008 8.845 9.430 8.845 9.430 1,392 +0.19(+2.06%)
May 08, 2008 8.760 9.470 8.500 9.240 6,700 +0.07(+0.76%)
May 07, 2008 8.910 9.300 8.900 9.170 5,525 +0.23(+2.57%)
May 06, 2008 8.950 8.961 8.890 8.940 1,700 +0.04(+0.45%)
May 05, 2008 9.120 9.120 8.900 8.900 8,167 -0.29(-3.16%)
May 02, 2008 9.000 9.300 9.000 9.190 1,250 -0.31(-3.26%)
May 01, 2008 9.500 9.580 9.390 9.500 1,528 +0.01(+0.11%)
Apr 30, 2008 9.640 9.640 9.420 9.490 11,932 -0.01(-0.10%)
Apr 29, 2008 9.490 9.500 9.100 9.500 5,700 -0.07(-0.73%)
Apr 28, 2008 9.010 9.930 8.920 9.570 42,273 +0.09(+0.95%)
Apr 25, 2008 8.610 9.480 8.500 9.480 21,256 +0.98(+11.53%)
Apr 24, 2008 8.970 10.07 8.280 8.500 83,307 -0.48(-5.35%)
Apr 23, 2008 8.870 8.990 8.490 8.980 15,209 +0.02(+0.22%)
Apr 22, 2008 8.740 8.990 8.540 8.960 15,426 -0.08(-0.88%)
Apr 21, 2008 9.100 9.100 8.700 9.040 15,275 +0.07(+0.78%)
Apr 18, 2008 8.990 9.080 8.890 8.970 6,105 -0.03(-0.33%)
Apr 17, 2008 8.850 9.000 8.350 9.000 20,063 +0.00(+0.00%)
Apr 16, 2008 8.910 9.000 8.900 9.000 3,650 +0.00(+0.00%)
Apr 15, 2008 9.000 9.000 8.290 9.000 14,417 +0.07(+0.78%)
Apr 14, 2008 8.800 9.227 8.800 8.930 6,352 +0.03(+0.34%)
Apr 11, 2008 8.750 8.900 8.500 8.900 3,395 -0.10(-1.11%)
Apr 10, 2008 9.040 9.150 8.200 9.000 5,430 +0.21(+2.34%)
Apr 09, 2008 8.900 9.050 8.600 8.794 11,820 -0.09(-0.97%)
Apr 08, 2008 8.660 9.100 8.120 8.880 8,405 +0.28(+3.24%)
Apr 07, 2008 7.990 8.740 7.990 8.601 11,549 +0.70(+8.87%)
Apr 04, 2008 8.740 8.740 7.710 7.900 9,230 -0.62(-7.28%)
Apr 03, 2008 9.600 9.890 7.630 8.520 46,998 -1.23(-12.62%)
Apr 02, 2008 8.930 10.05 8.723 9.750 13,938 +1.12(+12.98%)
Apr 01, 2008 8.400 8.630 8.280 8.630 5,546 +0.55(+6.81%)
Mar 31, 2008 8.260 8.500 7.990 8.080 2,149 +0.03(+0.37%)
Mar 28, 2008 7.930 8.100 7.930 8.050 6,855 +0.10(+1.26%)
Mar 27, 2008 8.030 8.120 7.360 7.950 20,185 -0.44(-5.24%)
Mar 26, 2008 8.340 8.500 8.280 8.390 16,186 +0.24(+2.94%)
Mar 25, 2008 8.100 8.350 7.980 8.150 9,650 +0.20(+2.52%)
Mar 24, 2008 7.850 8.000 7.831 7.950 12,517 +0.15(+1.92%)
Mar 21, 2008 6.760 8.650 6.270 7.800 25,492 +0.00(+0.00%)
Mar 20, 2008 6.760 8.650 6.270 7.800 25,492 +0.90(+13.04%)
Mar 19, 2008 6.980 7.090 6.450 6.900 9,585 -0.35(-4.83%)
Mar 18, 2008 6.800 7.250 6.540 7.250 21,583 +0.45(+6.62%)
Mar 17, 2008 6.520 6.800 6.320 6.800 5,594 -0.08(-1.16%)
Mar 14, 2008 6.510 6.950 6.450 6.880 3,402 -0.45(-6.14%)
Mar 13, 2008 6.110 7.330 6.100 7.330 21,063 +1.13(+18.23%)
Mar 12, 2008 6.160 6.420 6.090 6.200 19,313 -0.05(-0.80%)
Mar 11, 2008 6.410 7.000 6.010 6.250 44,332 -0.03(-0.48%)
Mar 10, 2008 6.700 6.830 5.910 6.280 30,183 -0.37(-5.56%)
Mar 07, 2008 6.300 7.250 5.710 6.650 54,387 +0.65(+10.83%)
Mar 06, 2008 6.150 6.410 5.760 6.000 98,804 -0.33(-5.21%)
Mar 05, 2008 6.250 6.430 6.210 6.330 23,312 -0.12(-1.86%)
Mar 04, 2008 6.550 6.780 6.050 6.450 57,215 -0.06(-0.92%)
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.