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 (%)
Sep 30, 2016 5.700 5.800 5.611 5.785 7,917 +0.27(+4.80%)
Sep 29, 2016 5.460 5.520 5.450 5.520 5,829 +0.06(+1.10%)
Sep 28, 2016 5.430 5.500 5.430 5.460 2,421 -0.06(-1.09%)
Sep 27, 2016 5.530 5.620 5.500 5.520 14,164 +0.00(+0.03%)
Sep 26, 2016 5.535 5.535 5.500 5.518 11,110 -0.08(-1.46%)
Sep 23, 2016 5.460 5.640 5.390 5.600 10,359 -0.01(-0.18%)
Sep 22, 2016 5.550 5.650 5.450 5.610 17,466 +0.11(+2.00%)
Sep 21, 2016 5.020 5.640 5.020 5.500 47,931 +0.35(+6.80%)
Sep 20, 2016 4.900 5.150 4.880 5.150 5,657 +0.26(+5.32%)
Sep 19, 2016 4.953 4.960 4.890 4.890 1,627 -0.09(-1.81%)
Sep 16, 2016 4.718 4.980 4.680 4.980 6,814 +0.30(+6.41%)
Sep 15, 2016 4.760 4.980 4.620 4.680 83,654 +0.17(+3.77%)
Sep 14, 2016 4.360 4.600 4.340 4.510 8,683 +0.16(+3.68%)
Sep 13, 2016 4.370 4.420 4.350 4.350 1,603 -0.15(-3.33%)
Sep 12, 2016 4.410 4.500 4.370 4.500 8,478 +0.10(+2.27%)
Sep 09, 2016 4.633 4.633 4.400 4.400 3,646 -0.17(-3.72%)
Sep 08, 2016 4.634 4.634 4.520 4.570 6,544 +0.00(+0.00%)
Sep 07, 2016 4.650 4.650 4.570 4.570 2,511 -0.05(-1.08%)
Sep 06, 2016 4.460 4.640 4.410 4.620 10,137 +0.22(+5.00%)
Sep 02, 2016 4.400 4.400 4.400 4.400 1,500 -0.07(-1.56%)
Sep 01, 2016 4.400 4.590 4.400 4.470 4,029 -0.05(-1.11%)
Aug 31, 2016 4.500 4.521 4.310 4.520 1,445 -0.08(-1.74%)
Aug 30, 2016 4.350 4.610 4.350 4.600 6,335 +0.03(+0.66%)
Aug 29, 2016 4.500 4.650 4.320 4.570 10,667 +0.06(+1.33%)
Aug 26, 2016 4.643 4.643 4.510 4.510 1,959 -0.09(-1.96%)
Aug 25, 2016 4.570 4.600 4.465 4.600 4,991 -0.01(-0.31%)
Aug 24, 2016 4.500 4.614 4.500 4.614 888 +0.03(+0.75%)
Aug 23, 2016 4.680 4.680 4.570 4.580 7,115 -0.16(-3.38%)
Aug 22, 2016 4.390 4.740 4.150 4.740 15,603 +0.36(+8.15%)
Aug 19, 2016 4.520 4.520 4.270 4.383 7,261 -0.17(-3.68%)
Aug 18, 2016 4.800 4.875 4.510 4.550 16,016 -0.28(-5.80%)
Aug 17, 2016 4.800 4.850 4.790 4.830 1,984 -0.04(-0.82%)
Aug 16, 2016 4.860 4.870 4.860 4.870 259 -0.10(-2.01%)
Aug 15, 2016 5.000 5.061 4.950 4.970 6,958 -0.03(-0.60%)
Aug 11, 2016 4.900 5.000 5.000 5.000 15 +0.20(+4.17%)
Aug 10, 2016 4.750 4.920 4.750 4.800 4,167 -0.12(-2.44%)
Aug 09, 2016 4.890 4.920 4.783 4.920 8,390 +0.18(+3.78%)
Aug 08, 2016 5.000 5.050 4.727 4.741 2,921 -0.23(-4.61%)
Aug 05, 2016 4.680 5.149 4.680 4.970 2,242 +0.15(+3.11%)
Aug 04, 2016 4.600 5.300 4.600 4.820 6,149 +0.11(+2.34%)
Aug 03, 2016 4.850 4.850 4.650 4.710 18,870 -0.27(-5.42%)
Aug 02, 2016 5.110 5.170 4.820 4.980 3,405 -0.13(-2.54%)
Aug 01, 2016 5.300 5.300 4.834 5.110 8,595 -0.27(-5.02%)
Jul 29, 2016 5.250 5.380 5.050 5.380 5,397 +0.16(+3.07%)
Jul 28, 2016 4.998 5.220 4.850 5.220 14,719 +0.19(+3.78%)
Jul 27, 2016 4.710 5.110 4.710 5.030 10,179 +0.42(+9.11%)
Jul 26, 2016 4.540 4.680 4.540 4.610 4,407 +0.03(+0.66%)
Jul 25, 2016 4.580 4.750 4.580 4.580 6,457 -0.22(-4.68%)
Jul 22, 2016 4.970 4.970 4.690 4.805 6,701 -0.08(-1.54%)
Jul 21, 2016 4.610 5.170 4.610 4.880 15,510 +0.30(+6.55%)
Jul 20, 2016 4.350 4.760 4.350 4.580 52,044 +0.25(+5.77%)
Jul 19, 2016 4.190 4.441 4.190 4.330 6,746 +0.15(+3.59%)
Jul 18, 2016 4.290 4.340 4.170 4.180 1,679 -0.07(-1.65%)
Jul 15, 2016 4.290 4.430 4.250 4.250 10,224 -0.03(-0.70%)
Jul 14, 2016 4.210 4.440 4.210 4.280 26,964 +0.07(+1.54%)
Jul 13, 2016 4.350 4.350 4.120 4.215 32,139 -0.04(-1.06%)
Jul 12, 2016 4.250 4.388 4.250 4.260 26,974 +0.03(+0.71%)
Jul 11, 2016 4.400 4.470 4.230 4.230 15,814 -0.19(-4.30%)
Jul 08, 2016 4.500 4.510 4.350 4.420 7,106 -0.03(-0.67%)
Jul 07, 2016 4.508 4.590 4.350 4.450 25,906 -0.11(-2.41%)
Jul 05, 2016 4.820 4.830 4.500 4.560 53,903 -0.33(-6.75%)
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.