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 (%)
Nov 30, 2015	7.550	7.560	7.300	7.410	12,915	-0.15(-1.98%)
Nov 27, 2015	7.560	7.560	7.560	7.560	285	-0.02(-0.26%)
Nov 25, 2015	7.490	7.580	7.580	7.580	1,700	-0.20(-2.54%)
Nov 20, 2015	7.570	7.778	7.508	7.778	4,421	+0.23(+3.02%)
Nov 19, 2015	7.585	7.600	7.300	7.550	5,900	+0.25(+3.42%)
Nov 18, 2015	7.380	7.600	7.250	7.300	3,121	-0.31(-4.01%)
Nov 17, 2015	7.605	7.605	7.605	7.605	420	+0.01(+0.07%)
Nov 16, 2015	7.606	8.180	7.350	7.600	2,363	+0.23(+3.12%)
Nov 13, 2015	7.591	7.591	7.370	7.370	700	-0.03(-0.41%)
Nov 12, 2015	7.350	7.670	7.350	7.400	1,345	-0.30(-3.90%)
Nov 11, 2015	7.750	7.750	7.530	7.700	762	+0.39(+5.34%)
Nov 10, 2015	7.000	7.500	6.970	7.310	16,707	-0.44(-5.68%)
Nov 09, 2015	7.760	8.479	7.600	7.750	5,171	-0.01(-0.13%)
Nov 05, 2015	7.900	7.760	7.760	7.760	5,500	-0.17(-2.14%)
Nov 04, 2015	8.300	8.350	7.800	7.930	4,718	-0.37(-4.46%)
Nov 03, 2015	8.150	8.300	8.150	8.300	1,798	+0.15(+1.84%)
Nov 02, 2015	8.154	8.170	8.150	8.150	3,307	-0.10(-1.21%)
Oct 30, 2015	8.250	8.250	8.250	8.250	726	-0.03(-0.36%)
Oct 29, 2015	8.390	8.390	8.280	8.280	1,052	-0.22(-2.59%)
Oct 28, 2015	8.400	8.500	8.380	8.500	2,090	+0.22(+2.66%)
Oct 27, 2015	8.230	8.500	8.169	8.280	8,147	+0.02(+0.19%)
Oct 26, 2015	8.460	8.460	8.264	8.264	1,572	-0.22(-2.54%)
Oct 23, 2015	8.603	8.603	8.310	8.480	2,653	+0.32(+3.92%)
Oct 22, 2015	8.175	8.650	8.160	8.160	16,691	+0.01(+0.12%)
Oct 21, 2015	8.150	8.150	8.150	8.150	2,181	-0.15(-1.81%)
Oct 20, 2015	8.025	8.300	8.025	8.300	2,205	+0.06(+0.73%)
Oct 16, 2015	8.240	8.240	8.240	8.240	400	-0.06(-0.72%)
Oct 15, 2015	8.200	8.300	8.200	8.300	1,089	+0.27(+3.41%)
Oct 13, 2015	8.190	8.026	8.026	8.026	57	+0.03(+0.32%)
Oct 09, 2015	8.000	8.000	8.000	8.000	3,100	+0.00(+0.00%)
Oct 08, 2015	8.000	8.000	7.850	8.000	854	-0.02(-0.25%)
Oct 07, 2015	8.000	8.250	7.900	8.020	1,778	+0.04(+0.50%)
Oct 06, 2015	7.980	7.980	7.980	7.980	181	+0.08(+1.01%)
Oct 02, 2015	7.960	7.900	7.900	7.900	2,400	-0.08(-1.00%)
Oct 01, 2015	8.080	8.100	7.980	7.980	3,064	-0.13(-1.60%)
Sep 30, 2015	7.640	8.300	7.620	8.110	9,784	+0.46(+5.98%)
Sep 28, 2015	7.710	7.653	7.653	7.653	4,700	-0.25(-3.13%)
Sep 25, 2015	7.830	8.000	7.804	7.900	4,104	+0.14(+1.80%)
Sep 24, 2015	7.750	7.760	7.750	7.760	530	+0.04(+0.52%)
Sep 23, 2015	7.740	7.750	7.720	7.720	2,996	+0.12(+1.58%)
Sep 22, 2015	7.999	8.000	7.600	7.600	5,204	-0.27(-3.43%)
Sep 21, 2015	7.900	7.980	7.500	7.870	5,949	-0.03(-0.38%)
Sep 18, 2015	7.746	7.900	7.746	7.900	7,159	+0.20(+2.60%)
Sep 17, 2015	7.500	7.700	7.500	7.700	6,998	+0.19(+2.53%)
Sep 16, 2015	7.438	7.560	7.438	7.510	2,055	-0.05(-0.66%)
Sep 15, 2015	7.330	7.610	7.305	7.560	11,050	+0.22(+3.00%)
Sep 14, 2015	7.003	7.350	7.003	7.340	10,401	+0.37(+5.31%)
Sep 11, 2015	7.000	7.000	6.940	6.970	1,108	-0.03(-0.43%)
Sep 10, 2015	6.665	7.000	6.260	7.000	14,604	+0.50(+7.69%)
Sep 09, 2015	6.750	6.890	6.400	6.500	4,495	+0.00(+0.00%)
Sep 08, 2015	6.750	6.910	6.500	6.500	2,802	-0.38(-5.52%)
Sep 04, 2015	6.780	6.880	6.880	6.880	1,700	-0.06(-0.86%)
Sep 03, 2015	6.400	6.960	6.400	6.940	1,516	+0.45(+6.93%)
Sep 02, 2015	6.773	6.970	6.410	6.490	3,071	+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