Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Intricon Corp (NQ: IIN )

24.24 UNCHANGED

Last Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2012	6.850	7.050	6.770	6.770	3,450	-0.03(-0.44%)
Mar 28, 2012	6.880	6.800	6.800	6.800	800	-0.14(-2.02%)
Mar 27, 2012	6.590	7.010	6.590	6.940	3,950	-0.14(-1.98%)
Mar 26, 2012	7.200	7.200	7.080	7.080	11,350	-0.12(-1.67%)
Mar 23, 2012	6.590	7.500	6.590	7.200	28,457	+0.59(+8.93%)
Mar 22, 2012	6.550	6.990	6.550	6.610	14,044	+0.06(+0.92%)
Mar 21, 2012	6.520	6.800	6.400	6.550	19,320	+0.41(+6.68%)
Mar 20, 2012	6.170	6.519	6.130	6.140	1,431	-0.12(-1.92%)
Mar 19, 2012	6.090	6.260	6.090	6.260	2,000	-0.28(-4.28%)
Mar 16, 2012	6.600	6.730	6.210	6.540	4,800	+0.22(+3.45%)
Mar 15, 2012	6.500	6.610	6.322	6.322	1,500	-0.11(-1.68%)
Mar 14, 2012	6.630	6.630	6.270	6.430	2,799	-0.18(-2.72%)
Mar 13, 2012	6.150	6.620	6.150	6.610	3,700	+0.55(+9.08%)
Mar 09, 2012	6.060	6.060	6.060	6.060	0	-0.22(-3.50%)
Mar 08, 2012	5.870	6.280	5.840	6.280	6,175	+0.50(+8.65%)
Mar 07, 2012	5.860	5.890	5.530	5.780	5,744	-0.07(-1.21%)
Mar 06, 2012	5.790	5.851	5.790	5.851	3,039	+0.04(+0.71%)
Mar 05, 2012	5.900	5.930	5.810	5.810	4,299	-0.12(-2.02%)
Mar 02, 2012	5.900	6.100	5.900	5.930	4,466	-0.07(-1.17%)
Mar 01, 2012	5.950	6.060	5.900	6.000	5,987	+0.06(+1.01%)
Feb 29, 2012	6.080	6.100	5.940	5.940	3,442	-0.17(-2.78%)
Feb 28, 2012	6.070	6.230	5.900	6.110	9,767	+0.01(+0.16%)
Feb 27, 2012	6.510	6.510	6.000	6.100	29,952	-0.64(-9.50%)
Feb 24, 2012	6.750	6.777	6.500	6.740	3,303	-0.01(-0.15%)
Feb 23, 2012	6.780	6.890	6.750	6.750	1,450	-0.03(-0.44%)
Feb 22, 2012	6.980	6.980	6.780	6.780	3,457	-0.19(-2.73%)
Feb 21, 2012	6.880	6.970	6.750	6.970	2,334	+0.04(+0.58%)
Feb 17, 2012	6.790	6.930	6.780	6.930	3,000	+0.15(+2.21%)
Feb 16, 2012	6.900	7.000	6.780	6.780	2,950	-0.22(-3.14%)
Feb 15, 2012	6.990	7.000	6.750	7.000	10,955	+0.25(+3.70%)
Feb 14, 2012	6.920	6.920	6.750	6.750	5,250	-0.19(-2.74%)
Feb 13, 2012	7.000	7.000	6.800	6.940	5,040	-0.06(-0.86%)
Feb 09, 2012	6.990	7.000	7.000	7.000	500	+0.06(+0.86%)
Feb 08, 2012	6.800	6.970	6.800	6.940	4,360	+0.14(+2.06%)
Feb 07, 2012	6.810	6.836	6.800	6.800	3,680	-0.10(-1.45%)
Feb 06, 2012	7.000	7.000	6.810	6.900	4,900	-0.04(-0.58%)
Feb 03, 2012	6.850	6.940	6.850	6.940	400	+0.03(+0.43%)
Feb 02, 2012	7.000	7.010	6.800	6.910	2,653	-0.04(-0.58%)
Feb 01, 2012	6.950	7.040	6.920	6.950	8,787	-0.00(-0.00%)
Jan 31, 2012	7.000	7.000	6.950	6.950	4,900	-0.05(-0.71%)
Jan 30, 2012	7.000	7.010	6.960	7.000	5,880	+0.10(+1.45%)
Jan 27, 2012	6.910	6.910	6.800	6.900	2,000	-0.09(-1.29%)
Jan 26, 2012	6.805	7.080	6.800	6.990	4,020	-0.04(-0.57%)
Jan 25, 2012	7.050	7.050	7.030	7.030	2,148	-0.02(-0.28%)
Jan 24, 2012	6.940	7.050	6.800	7.050	4,700	+0.08(+1.15%)
Jan 23, 2012	6.920	7.015	6.750	6.970	10,186	-0.13(-1.83%)
Jan 20, 2012	6.950	7.100	6.950	7.100	5,002	+0.01(+0.14%)
Jan 19, 2012	6.710	7.100	6.710	7.090	4,489	+0.20(+2.90%)
Jan 18, 2012	6.800	6.890	6.800	6.890	1,000	-0.09(-1.29%)
Jan 17, 2012	6.990	6.990	6.880	6.980	3,400	+0.15(+2.20%)
Jan 13, 2012	6.890	7.020	6.830	6.830	7,140	+0.03(+0.44%)
Jan 12, 2012	7.370	7.430	6.800	6.800	20,192	-0.65(-8.72%)
Jan 11, 2012	7.060	7.490	7.000	7.450	25,540	+0.30(+4.20%)
Jan 10, 2012	7.120	7.150	6.960	7.150	13,100	+0.05(+0.70%)
Jan 09, 2012	6.929	7.100	6.870	7.100	6,550	+0.14(+2.01%)
Jan 06, 2012	7.000	7.050	6.770	6.960	12,981	+0.00(+0.00%)
Jan 05, 2012	6.730	7.090	6.730	6.960	17,015	+0.22(+3.26%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Intricon Corp (NQ: IIN )

Historical Prices