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 (%)
Feb 29, 2016	6.850	7.020	7.020	7.020	223	-0.19(-2.68%)
Feb 26, 2016	7.170	7.240	7.170	7.214	2,492	+0.21(+3.05%)
Feb 24, 2016	7.000	7.000	7.000	7.000	200	-0.23(-3.18%)
Feb 22, 2016	7.230	7.230	7.230	7.230	700	+0.00(+0.00%)
Feb 19, 2016	6.900	7.230	6.070	7.230	1,883	+0.25(+3.58%)
Feb 18, 2016	6.450	6.980	6.420	6.980	1,700	+0.53(+8.22%)
Feb 17, 2016	7.240	7.240	6.450	6.450	3,530	-0.79(-10.91%)
Feb 16, 2016	7.240	7.240	7.240	7.240	853	-0.01(-0.14%)
Feb 12, 2016	7.040	7.250	7.250	7.250	7,000	+0.25(+3.57%)
Feb 11, 2016	6.454	7.500	6.450	7.000	7,094	+0.04(+0.58%)
Feb 09, 2016	7.250	6.960	6.960	6.960	1	+0.06(+0.84%)
Feb 08, 2016	6.902	6.902	6.902	6.902	373	-0.60(-7.97%)
Feb 03, 2016	7.540	7.500	7.500	7.500	700	-0.20(-2.60%)
Feb 02, 2016	7.850	7.850	7.400	7.700	5,828	-0.11(-1.41%)
Feb 01, 2016	7.120	7.850	7.120	7.810	5,011	+0.31(+4.13%)
Jan 29, 2016	7.240	8.020	7.126	7.500	6,763	+0.66(+9.65%)
Jan 28, 2016	6.250	6.919	6.250	6.840	24,316	+0.61(+9.79%)
Jan 27, 2016	6.014	6.230	6.014	6.230	628	+0.04(+0.65%)
Jan 26, 2016	6.190	6.190	6.190	6.190	1,546	+0.09(+1.48%)
Jan 25, 2016	6.220	6.220	6.100	6.100	4,467	+0.03(+0.49%)
Jan 22, 2016	6.200	6.250	5.930	6.070	5,318	-0.18(-2.88%)
Jan 21, 2016	6.250	6.250	6.250	6.250	551	+0.15(+2.46%)
Jan 20, 2016	6.033	6.107	6.000	6.100	2,587	-0.10(-1.61%)
Jan 19, 2016	6.246	6.246	6.200	6.200	303	-0.18(-2.82%)
Jan 15, 2016	6.320	6.380	6.380	6.380	7,300	-0.07(-1.09%)
Jan 14, 2016	6.320	6.700	6.320	6.450	1,036	+0.05(+0.78%)
Jan 13, 2016	7.020	7.020	6.400	6.400	5,613	+0.04(+0.63%)
Jan 12, 2016	6.590	6.610	6.300	6.360	7,104	-0.35(-5.22%)
Jan 11, 2016	6.580	6.750	6.580	6.710	5,212	-0.28(-3.98%)
Jan 07, 2016	6.870	6.988	6.988	6.988	1,700	-0.08(-1.16%)
Jan 06, 2016	6.940	7.300	6.832	7.070	6,072	+0.34(+5.05%)
Jan 05, 2016	7.015	7.015	6.720	6.730	1,400	-0.23(-3.31%)
Jan 04, 2016	7.610	7.610	6.757	6.960	1,830	-0.62(-8.17%)
Dec 31, 2015	7.450	7.580	7.580	7.580	16,900	+0.16(+2.16%)
Dec 30, 2015	7.200	7.420	7.200	7.420	2,601	+0.23(+3.22%)
Dec 29, 2015	7.188	7.188	7.188	7.188	460	-0.03(-0.44%)
Dec 28, 2015	7.140	7.600	7.090	7.220	2,003	+0.07(+0.98%)
Dec 24, 2015	6.870	7.150	7.150	7.150	5,100	+0.30(+4.36%)
Dec 23, 2015	7.109	7.261	6.851	6.851	4,402	-0.15(-2.18%)
Dec 22, 2015	6.300	7.004	6.130	7.004	4,994	+0.50(+7.75%)
Dec 21, 2015	6.690	6.960	6.500	6.500	8,820	-0.20(-2.99%)
Dec 18, 2015	6.690	7.050	6.370	6.700	13,152	+0.16(+2.45%)
Dec 17, 2015	6.280	6.940	6.280	6.540	10,652	+0.01(+0.15%)
Dec 16, 2015	6.950	6.950	6.500	6.530	9,186	-0.55(-7.77%)
Dec 15, 2015	7.050	7.080	6.997	7.080	710	+0.16(+2.31%)
Dec 14, 2015	7.610	7.610	6.600	6.920	15,653	-0.68(-8.95%)
Dec 11, 2015	7.600	7.700	7.600	7.600	2,520	-0.05(-0.65%)
Dec 10, 2015	7.610	7.700	7.520	7.650	976	+0.15(+2.00%)
Dec 09, 2015	7.700	7.700	7.500	7.500	3,414	+0.03(+0.34%)
Dec 08, 2015	7.490	7.490	7.474	7.474	830	+0.08(+1.14%)
Dec 07, 2015	7.390	7.390	7.390	7.390	380	-0.26(-3.40%)
Dec 04, 2015	7.680	7.680	7.650	7.650	331	+0.25(+3.38%)
Dec 03, 2015	7.500	7.500	7.370	7.400	1,915	-0.10(-1.33%)
Dec 02, 2015	7.680	7.700	7.500	7.500	6,735	+0.00(+0.00%)

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