Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 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 (%)
Jul 31, 2012	5.680	6.000	5.170	6.000	1,951	+0.06(+1.01%)
Jul 30, 2012	5.930	5.940	5.500	5.940	8,047	+0.17(+3.02%)
Jul 27, 2012	5.400	5.766	5.400	5.766	5,480	+0.24(+4.27%)
Jul 26, 2012	5.550	5.550	5.350	5.530	1,972	-0.09(-1.53%)
Jul 24, 2012	5.670	5.616	5.616	5.616	1,800	+0.02(+0.29%)
Jul 23, 2012	5.560	5.934	5.190	5.600	2,246	+0.04(+0.76%)
Jul 20, 2012	5.350	5.558	5.350	5.558	3,050	+0.07(+1.24%)
Jul 19, 2012	5.660	5.660	5.450	5.490	5,494	-0.18(-3.17%)
Jul 18, 2012	5.670	5.670	5.670	5.670	100	-0.28(-4.71%)
Jul 17, 2012	5.950	5.950	5.950	5.950	600	-0.05(-0.83%)
Jul 16, 2012	6.000	6.000	6.000	6.000	500	-0.10(-1.64%)
Jul 13, 2012	6.100	6.100	6.100	6.100	200	-0.05(-0.81%)
Jul 12, 2012	6.000	6.150	6.000	6.150	2,077	+0.14(+2.33%)
Jul 10, 2012	6.010	6.010	6.010	6.010	0	-0.12(-1.96%)
Jul 06, 2012	6.210	6.130	6.130	6.130	4,700	-0.04(-0.65%)
Jul 05, 2012	6.420	6.420	6.170	6.170	3,324	-0.30(-4.64%)
Jul 03, 2012	6.470	6.470	6.470	6.470	200	-0.10(-1.52%)
Jul 02, 2012	6.550	6.570	6.200	6.570	739	-0.03(-0.45%)
Jun 29, 2012	6.550	6.600	6.410	6.600	1,300	+0.01(+0.15%)
Jun 28, 2012	6.500	6.590	6.120	6.590	2,500	+0.04(+0.53%)
Jun 25, 2012	6.680	6.555	6.555	6.555	2,300	-0.04(-0.53%)
Jun 22, 2012	6.830	6.880	6.570	6.590	7,557	-0.30(-4.35%)
Jun 19, 2012	6.890	6.890	6.890	6.890	0	+0.34(+5.19%)
Jun 18, 2012	6.550	6.580	6.550	6.550	968	-0.28(-4.10%)
Jun 15, 2012	6.830	6.830	6.830	6.830	314	+0.21(+3.17%)
Jun 14, 2012	6.560	6.620	6.560	6.620	3,496	-0.01(-0.15%)
Jun 13, 2012	6.650	6.720	6.590	6.630	2,560	+0.05(+0.76%)
Jun 12, 2012	6.590	6.590	6.450	6.580	2,700	-0.02(-0.30%)
Jun 11, 2012	6.660	6.760	6.600	6.600	5,418	-0.12(-1.79%)
Jun 08, 2012	6.580	6.720	6.580	6.720	6,131	+0.15(+2.28%)
Jun 07, 2012	6.380	6.740	6.380	6.570	5,299	+0.23(+3.63%)
Jun 06, 2012	6.410	6.410	6.230	6.340	1,700	-0.07(-1.09%)
Jun 05, 2012	6.410	6.410	6.130	6.410	1,993	+0.04(+0.63%)
Jun 04, 2012	6.840	6.840	6.370	6.370	15,373	-0.23(-3.48%)
Jun 01, 2012	6.890	6.890	6.350	6.600	4,400	+0.35(+5.60%)
May 31, 2012	6.930	6.950	6.250	6.250	777	-0.25(-3.85%)
May 30, 2012	6.600	6.750	6.500	6.500	6,159	+0.19(+3.01%)
May 29, 2012	6.400	6.400	6.310	6.310	1,500	+0.02(+0.32%)
May 25, 2012	6.290	6.290	6.290	6.290	100	-0.16(-2.48%)
May 24, 2012	6.120	6.450	6.120	6.450	3,150	-0.15(-2.27%)
May 22, 2012	6.560	6.600	6.600	6.600	300	+0.07(+1.07%)
May 21, 2012	6.990	6.990	6.500	6.530	4,449	-0.47(-6.71%)
May 18, 2012	6.550	7.000	6.550	7.000	860	+0.30(+4.48%)
May 17, 2012	6.600	6.700	6.600	6.700	1,000	-0.02(-0.30%)
May 16, 2012	6.730	6.730	6.720	6.720	240	-0.26(-3.72%)
May 15, 2012	6.558	6.980	6.510	6.980	2,352	+0.23(+3.41%)
May 14, 2012	6.850	6.990	6.550	6.750	400	-0.19(-2.74%)
May 11, 2012	6.940	6.940	6.940	6.940	100	-0.06(-0.86%)
May 10, 2012	6.980	7.000	6.665	7.000	900	+0.08(+1.16%)
May 09, 2012	6.590	6.920	6.530	6.920	1,000	+0.47(+7.29%)
May 08, 2012	6.550	6.850	6.310	6.450	2,400	-0.07(-1.07%)
May 07, 2012	6.520	6.520	6.520	6.520	300	+0.05(+0.77%)
May 04, 2012	7.000	7.020	6.470	6.470	1,847	-0.41(-5.89%)
May 03, 2012	6.780	6.905	6.760	6.875	800	+0.08(+1.25%)
May 02, 2012	6.740	6.790	6.740	6.790	1,727	-0.17(-2.44%)

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 San Rafael

Find A Business

or Browse Listings

Intricon Corp (NQ: IIN )

Historical Prices