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 (%)
Aug 31, 2011 3.520 3.520 3.500 3.510 1,100 -0.17(-4.62%)
Aug 30, 2011 3.750 3.770 3.670 3.680 2,813 +0.10(+2.79%)
Aug 26, 2011 3.580 3.580 3.580 3.580 1,100 +0.08(+2.29%)
Aug 25, 2011 3.660 3.670 3.500 3.500 500 -0.12(-3.31%)
Aug 24, 2011 3.550 3.949 3.550 3.620 8,979 +0.12(+3.43%)
Aug 23, 2011 3.200 3.560 3.200 3.500 1,100 +0.33(+10.41%)
Aug 22, 2011 3.190 3.210 3.120 3.170 1,923 +0.06(+1.86%)
Aug 19, 2011 3.300 3.300 3.112 3.112 200 -0.21(-6.27%)
Aug 18, 2011 3.320 3.320 3.320 3.320 657 -0.04(-1.10%)
Aug 17, 2011 3.580 3.580 3.330 3.357 6,046 -0.14(-4.09%)
Aug 16, 2011 3.260 3.500 3.260 3.500 400 +0.10(+2.94%)
Aug 15, 2011 3.150 3.400 3.100 3.400 5,411 +0.35(+11.48%)
Aug 12, 2011 3.290 3.290 3.000 3.050 8,517 -0.31(-9.23%)
Aug 11, 2011 3.500 4.490 2.920 3.360 55,620 -0.34(-9.19%)
Aug 09, 2011 3.700 3.700 3.700 3.700 0 -0.09(-2.37%)
Aug 08, 2011 3.860 3.860 3.700 3.790 4,834 -0.26(-6.42%)
Aug 05, 2011 4.050 4.060 3.870 4.050 1,449 +0.20(+5.19%)
Aug 04, 2011 4.050 4.050 3.720 3.850 1,050 -0.30(-7.23%)
Aug 03, 2011 4.150 4.150 4.150 4.150 250 +0.01(+0.24%)
Aug 02, 2011 4.130 4.150 4.130 4.140 4,000 +0.16(+4.02%)
Aug 01, 2011 3.940 4.189 3.940 3.980 1,300 +0.03(+0.76%)
Jul 29, 2011 3.940 3.950 3.820 3.950 4,723 -0.06(-1.50%)
Jul 28, 2011 4.120 4.130 3.920 4.010 1,800 -0.04(-0.99%)
Jul 27, 2011 4.100 4.100 3.902 4.050 1,300 -0.10(-2.41%)
Jul 26, 2011 4.160 4.160 4.150 4.150 4,171 -0.02(-0.48%)
Jul 25, 2011 4.230 4.250 4.100 4.170 12,116 +0.00(+0.00%)
Jul 22, 2011 4.100 4.270 4.100 4.170 3,140 -0.11(-2.57%)
Jul 21, 2011 4.020 4.370 4.020 4.280 1,100 +0.31(+7.81%)
Jul 20, 2011 4.290 4.290 3.970 3.970 700 -0.33(-7.67%)
Jul 18, 2011 4.330 4.300 4.300 4.300 800 -0.15(-3.37%)
Jul 15, 2011 3.930 4.600 3.930 4.450 14,850 +0.42(+10.42%)
Jul 14, 2011 3.900 4.030 3.820 4.030 5,147 +0.14(+3.60%)
Jul 12, 2011 3.870 3.890 3.890 3.890 4,400 +0.03(+0.78%)
Jul 11, 2011 3.910 3.910 3.810 3.860 5,000 -0.05(-1.28%)
Jul 08, 2011 3.790 3.910 3.790 3.910 4,046 +0.12(+3.17%)
Jul 07, 2011 3.880 3.880 3.770 3.790 800 -0.13(-3.32%)
Jul 06, 2011 3.950 3.950 3.900 3.920 3,500 +0.19(+5.07%)
Jul 05, 2011 3.820 3.821 3.730 3.731 2,210 -0.17(-4.31%)
Jul 01, 2011 3.900 3.900 3.890 3.899 6,100 +0.01(+0.23%)
Jun 30, 2011 3.890 3.900 3.800 3.890 5,300 +0.06(+1.57%)
Jun 29, 2011 3.830 3.910 3.830 3.830 1,067 +0.03(+0.79%)
Jun 28, 2011 3.830 3.950 3.800 3.800 4,580 -0.16(-4.04%)
Jun 27, 2011 3.800 3.960 3.800 3.960 4,420 +0.16(+4.21%)
Jun 24, 2011 3.830 3.830 3.800 3.800 1,358 -0.02(-0.52%)
Jun 23, 2011 3.680 3.820 3.670 3.820 2,100 +0.12(+3.31%)
Jun 22, 2011 3.800 3.800 3.697 3.697 3,461 -0.10(-2.70%)
Jun 21, 2011 3.800 3.800 3.800 3.800 400 +0.08(+2.15%)
Jun 20, 2011 3.720 3.800 3.670 3.720 1,816 -0.07(-1.85%)
Jun 17, 2011 3.820 3.820 3.750 3.790 1,400 +0.00(+0.00%)
Jun 16, 2011 3.800 3.800 3.670 3.790 1,903 -0.01(-0.26%)
Jun 15, 2011 3.810 3.810 3.800 3.800 500 +0.00(+0.00%)
Jun 14, 2011 3.800 3.850 3.800 3.800 5,900 +0.08(+2.15%)
Jun 13, 2011 3.950 3.950 3.660 3.720 8,077 -0.23(-5.83%)
Jun 09, 2011 3.940 3.950 3.950 3.950 4,000 +0.13(+3.40%)
Jun 08, 2011 3.870 3.870 3.730 3.820 1,678 +0.07(+1.87%)
Jun 07, 2011 3.760 3.760 3.740 3.750 10,861 -0.00(-0.00%)
Jun 06, 2011 3.870 3.890 3.740 3.750 1,141 -0.09(-2.34%)
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.