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 (%)
Dec 31, 2012 4.040 4.050 4.030 4.050 954 +0.02(+0.50%)
Dec 28, 2012 4.070 4.070 4.030 4.030 1,150 -0.10(-2.42%)
Dec 27, 2012 4.150 4.150 4.060 4.130 2,331 -0.03(-0.72%)
Dec 26, 2012 4.250 4.250 4.160 4.160 1,359 -0.01(-0.24%)
Dec 24, 2012 4.420 4.420 4.150 4.170 2,414 -0.33(-7.38%)
Dec 20, 2012 4.300 4.503 4.503 4.503 3,400 +0.11(+2.56%)
Dec 19, 2012 4.310 4.530 4.310 4.390 2,517 +0.14(+3.29%)
Dec 18, 2012 4.210 4.250 4.210 4.250 1,000 -0.02(-0.47%)
Dec 17, 2012 4.270 4.270 4.250 4.270 700 -0.00(-0.00%)
Dec 13, 2012 4.230 4.270 4.270 4.270 300 +0.02(+0.47%)
Dec 12, 2012 4.390 4.390 4.230 4.250 2,295 -0.15(-3.41%)
Dec 10, 2012 4.400 4.400 4.400 4.400 1,000 +0.03(+0.69%)
Dec 07, 2012 4.370 4.370 4.370 4.370 100 -0.02(-0.46%)
Dec 06, 2012 4.690 4.690 4.390 4.390 4,804 -0.36(-7.58%)
Dec 05, 2012 4.500 4.750 4.500 4.750 2,562 +0.10(+2.15%)
Dec 03, 2012 4.990 4.650 4.650 4.650 5,000 -0.35(-7.00%)
Nov 30, 2012 4.450 5.000 4.450 5.000 1,100 +0.60(+13.63%)
Nov 29, 2012 4.400 4.450 4.390 4.400 5,450 +0.00(+0.00%)
Nov 28, 2012 4.500 4.500 4.400 4.400 5,300 -0.12(-2.65%)
Nov 27, 2012 4.500 4.520 4.310 4.520 6,152 +0.02(+0.41%)
Nov 26, 2012 4.360 4.502 4.260 4.502 952 +0.20(+4.69%)
Nov 21, 2012 4.180 4.300 4.300 4.300 9,400 +0.15(+3.61%)
Nov 20, 2012 4.350 4.400 4.100 4.150 2,800 -0.18(-4.16%)
Nov 19, 2012 4.350 4.500 4.330 4.330 4,586 +0.03(+0.70%)
Nov 16, 2012 4.300 4.300 4.300 4.300 200 +0.07(+1.65%)
Nov 15, 2012 4.210 4.740 4.210 4.230 2,280 -0.11(-2.53%)
Nov 14, 2012 4.400 4.430 4.340 4.340 1,900 -0.33(-7.07%)
Nov 12, 2012 4.580 4.670 4.670 4.670 1,300 +0.14(+3.09%)
Nov 09, 2012 4.750 4.750 4.490 4.530 8,072 -0.22(-4.63%)
Nov 08, 2012 4.750 4.750 4.750 4.750 225 -0.25(-5.00%)
Nov 07, 2012 4.920 5.000 4.920 5.000 3,500 +0.00(+0.00%)
Nov 06, 2012 5.000 5.000 5.000 5.000 0 +0.00(+0.00%)
Nov 02, 2012 4.980 5.000 4.980 5.000 2,000 +0.07(+1.42%)
Oct 31, 2012 4.930 4.930 4.930 4.930 100 -0.02(-0.40%)
Oct 26, 2012 5.080 4.950 4.950 4.950 3,100 -0.25(-4.81%)
Oct 25, 2012 5.000 5.200 5.000 5.200 1,141 +0.22(+4.42%)
Oct 24, 2012 4.980 4.980 4.980 4.980 293 +0.11(+2.26%)
Oct 23, 2012 4.870 4.870 4.870 4.870 307 +0.04(+0.83%)
Oct 19, 2012 4.760 4.830 4.760 4.830 800 -0.24(-4.73%)
Oct 18, 2012 5.090 5.090 5.070 5.070 637 +0.00(+0.00%)
Oct 17, 2012 5.070 5.070 5.070 5.070 390 -0.14(-2.69%)
Oct 16, 2012 5.290 5.300 5.150 5.210 1,900 -0.09(-1.70%)
Oct 15, 2012 5.090 5.300 5.090 5.300 1,819 +0.23(+4.54%)
Oct 11, 2012 5.190 5.070 5.070 5.070 5,600 -0.08(-1.55%)
Oct 10, 2012 5.150 5.170 5.150 5.150 400 +0.00(+0.00%)
Oct 09, 2012 5.150 5.200 5.150 5.150 1,500 -0.20(-3.74%)
Oct 08, 2012 5.250 5.350 5.200 5.350 5,596 +0.10(+1.90%)
Oct 05, 2012 5.010 5.250 5.010 5.250 6,200 -0.13(-2.41%)
Oct 04, 2012 5.000 5.380 4.900 5.380 3,600 +0.08(+1.51%)
Oct 02, 2012 5.210 5.300 5.300 5.300 5,500 +0.21(+4.13%)
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.