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, 2014 6.890 6.990 6.850 6.990 2,686 +0.04(+0.59%)
May 29, 2014 6.970 6.970 6.650 6.949 7,036 +0.06(+0.86%)
May 28, 2014 6.990 7.020 6.760 6.890 8,888 +0.04(+0.58%)
May 27, 2014 6.990 7.050 6.821 6.850 4,207 -0.15(-2.14%)
May 23, 2014 6.980 7.000 7.000 7.000 4,200 +0.01(+0.14%)
May 22, 2014 6.900 7.000 6.810 6.990 2,291 +0.04(+0.58%)
May 21, 2014 7.060 7.290 6.810 6.950 25,249 +0.12(+1.76%)
May 20, 2014 6.360 6.870 6.260 6.830 49,153 +0.43(+6.72%)
May 19, 2014 6.200 6.630 6.150 6.400 29,209 -0.07(-1.08%)
May 16, 2014 6.660 6.660 6.150 6.470 32,457 -0.13(-1.97%)
May 15, 2014 6.830 6.830 6.570 6.600 7,570 -0.14(-2.08%)
May 14, 2014 6.680 6.800 6.617 6.740 2,566 -0.07(-1.03%)
May 13, 2014 6.870 6.890 6.510 6.810 20,083 -0.08(-1.16%)
May 12, 2014 6.820 7.240 6.650 6.890 35,182 -0.06(-0.86%)
May 09, 2014 6.840 6.990 6.820 6.950 2,400 +0.11(+1.61%)
May 08, 2014 7.000 7.040 6.824 6.840 8,511 -0.17(-2.43%)
May 07, 2014 7.030 7.250 6.840 7.010 15,017 -0.23(-3.18%)
May 06, 2014 7.300 7.300 7.031 7.240 34,855 -0.02(-0.28%)
May 05, 2014 6.700 7.450 6.700 7.260 246,389 +0.57(+8.54%)
May 02, 2014 6.700 6.750 6.611 6.689 9,600 +0.04(+0.59%)
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.