Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
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%)
Jan 04, 2012 6.910 6.940 6.490 6.740 13,268 +0.48(+7.67%)
Dec 30, 2011 5.780 6.480 5.780 6.260 13,732 +0.33(+5.56%)
Dec 29, 2011 6.030 6.100 5.710 5.930 16,600 -0.14(-2.31%)
Dec 28, 2011 6.100 6.200 5.800 6.070 16,095 -0.17(-2.79%)
Dec 27, 2011 6.330 6.360 6.050 6.244 11,804 -0.16(-2.44%)
Dec 23, 2011 6.372 6.980 6.280 6.400 6,152 -0.07(-1.08%)
Dec 21, 2011 6.510 6.740 6.300 6.470 23,094 -0.10(-1.54%)
Dec 20, 2011 6.500 6.980 6.500 6.571 6,358 -0.18(-2.65%)
Dec 19, 2011 6.800 6.820 6.750 6.750 4,931 -0.12(-1.75%)
Dec 15, 2011 6.870 6.870 6.870 6.870 0 -0.13(-1.86%)
Dec 14, 2011 7.030 7.030 6.800 7.000 11,655 +0.10(+1.45%)
Dec 13, 2011 6.890 7.100 6.670 6.900 19,093 +0.06(+0.88%)
Dec 12, 2011 7.200 7.220 6.780 6.840 14,270 -0.21(-2.98%)
Dec 09, 2011 6.880 7.150 6.880 7.050 4,943 +0.29(+4.29%)
Dec 08, 2011 6.830 6.860 6.750 6.760 3,061 -0.02(-0.29%)
Dec 07, 2011 6.880 6.999 6.700 6.780 12,379 -0.16(-2.33%)
Dec 06, 2011 6.300 6.950 6.300 6.942 21,624 +0.69(+11.07%)
Dec 05, 2011 6.030 6.370 6.030 6.250 11,472 +0.25(+4.17%)
Dec 02, 2011 5.870 6.330 5.820 6.000 4,850 +0.00(+0.00%)
Dec 01, 2011 6.890 6.890 5.640 6.000 21,348 -0.40(-6.25%)
Nov 30, 2011 6.550 6.550 6.270 6.400 3,090 -0.06(-0.93%)
Nov 29, 2011 6.500 6.970 6.350 6.460 24,508 +0.10(+1.57%)
Nov 28, 2011 6.190 6.840 6.100 6.360 7,093 +0.11(+1.76%)
Nov 25, 2011 5.790 6.250 5.790 6.250 8,112 +0.14(+2.29%)
Nov 23, 2011 6.240 6.240 5.910 6.110 13,334 -0.11(-1.77%)
Nov 22, 2011 5.800 6.230 5.800 6.220 6,202 +0.50(+8.74%)
Nov 21, 2011 6.330 6.390 5.600 5.720 14,055 -0.64(-10.06%)
Nov 18, 2011 6.250 6.450 5.980 6.360 9,790 +0.24(+3.92%)
Nov 17, 2011 7.010 7.050 6.100 6.120 45,496 -0.13(-2.08%)
Nov 16, 2011 5.940 6.250 5.890 6.250 37,827 +0.51(+8.89%)
Nov 15, 2011 5.100 5.870 5.100 5.740 7,100 +0.60(+11.67%)
Nov 14, 2011 5.310 5.464 4.950 5.140 14,828 -0.05(-0.96%)
Nov 11, 2011 5.100 5.860 5.100 5.190 12,904 +0.16(+3.18%)
Nov 10, 2011 4.980 5.200 4.950 5.030 19,502 +0.11(+2.24%)
Nov 09, 2011 4.260 5.100 4.250 4.920 30,694 +0.22(+4.68%)
Nov 08, 2011 4.750 4.760 4.690 4.700 4,450 -0.20(-4.08%)
Nov 07, 2011 4.840 4.900 4.650 4.900 5,915 +0.05(+1.03%)
Nov 04, 2011 5.050 5.050 4.850 4.850 3,074 -0.30(-5.83%)
Nov 03, 2011 4.990 5.180 4.900 5.150 2,200 +0.41(+8.65%)
Nov 02, 2011 4.870 5.020 4.740 4.740 2,900 -0.26(-5.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.