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 (%)
May 31, 2016	5.418	5.730	5.360	5.400	31,449	+0.00(+0.00%)
May 27, 2016	5.430	5.400	5.400	5.400	25,600	+0.00(+0.00%)
May 26, 2016	5.430	5.430	5.360	5.400	1,883	+0.00(+0.00%)
May 25, 2016	5.350	5.450	5.350	5.400	10,457	+0.01(+0.19%)
May 24, 2016	5.370	5.410	5.370	5.390	5,651	-0.01(-0.19%)
May 23, 2016	5.319	5.400	5.300	5.400	32,833	+0.15(+2.86%)
May 20, 2016	5.250	5.250	5.250	5.250	159	-0.04(-0.76%)
May 19, 2016	5.350	5.350	5.250	5.290	18,132	-0.08(-1.51%)
May 18, 2016	5.313	5.470	5.290	5.371	25,040	+0.07(+1.34%)
May 17, 2016	5.270	5.470	5.270	5.300	7,285	-0.05(-0.93%)
May 16, 2016	5.480	5.480	5.350	5.350	1,265	+0.06(+1.13%)
May 13, 2016	5.360	5.500	5.250	5.290	68,942	-0.20(-3.64%)
May 12, 2016	5.600	5.600	5.490	5.490	2,250	-0.26(-4.52%)
May 09, 2016	6.080	5.750	5.750	5.750	50	+0.06(+1.05%)
May 06, 2016	5.550	6.290	5.450	5.690	14,718	+0.09(+1.61%)
May 05, 2016	5.530	5.650	5.500	5.600	7,648	-0.24(-4.11%)
May 04, 2016	6.000	6.000	5.500	5.840	10,857	+0.27(+4.85%)
May 03, 2016	5.650	5.650	5.560	5.570	1,851	-0.18(-3.13%)
May 02, 2016	5.900	5.910	5.530	5.750	9,215	+0.03(+0.52%)
Apr 29, 2016	5.855	6.095	5.700	5.720	9,657	-0.13(-2.22%)
Apr 28, 2016	5.822	5.850	5.821	5.850	3,140	-0.03(-0.48%)
Apr 27, 2016	5.850	5.970	5.650	5.878	25,086	-0.53(-8.30%)
Apr 26, 2016	6.300	6.505	6.300	6.410	1,778	+0.05(+0.87%)
Apr 25, 2016	6.370	6.370	6.350	6.355	1,104	+0.01(+0.08%)
Apr 22, 2016	6.600	6.600	6.260	6.350	8,483	-0.10(-1.55%)
Apr 19, 2016	6.450	6.450	6.450	6.450	39	+0.00(+0.00%)
Apr 18, 2016	6.550	6.830	6.400	6.450	5,155	-0.12(-1.83%)
Apr 15, 2016	6.570	6.570	6.570	6.570	358	-0.15(-2.22%)
Apr 14, 2016	6.706	6.780	6.650	6.719	1,341	-0.06(-0.89%)
Apr 13, 2016	6.760	6.880	6.600	6.780	4,975	+0.02(+0.30%)
Apr 12, 2016	6.550	6.760	6.530	6.760	6,920	+0.35(+5.45%)
Apr 11, 2016	6.410	6.630	6.410	6.410	4,252	-0.13(-1.97%)
Apr 08, 2016	6.483	6.539	6.483	6.539	356	+0.15(+2.41%)
Apr 07, 2016	6.364	6.385	6.330	6.385	3,850	+0.02(+0.24%)
Apr 06, 2016	6.400	6.400	6.370	6.370	1,406	-0.05(-0.78%)
Apr 05, 2016	6.490	6.490	6.420	6.420	6,365	-0.03(-0.47%)
Apr 04, 2016	6.450	6.450	6.450	6.450	101	+0.00(+0.00%)
Apr 01, 2016	6.490	6.780	6.450	6.450	730	+0.08(+1.26%)
Mar 31, 2016	6.550	6.550	6.370	6.370	10,562	-0.05(-0.78%)
Mar 30, 2016	6.370	6.490	6.370	6.420	2,025	+0.03(+0.47%)
Mar 29, 2016	6.460	6.490	6.380	6.390	4,588	-0.06(-0.93%)
Mar 28, 2016	6.570	6.580	6.440	6.450	7,363	-0.02(-0.31%)
Mar 24, 2016	6.470	6.470	6.470	6.470	1,000	+0.02(+0.31%)
Mar 23, 2016	6.460	6.460	6.450	6.450	1,001	-0.02(-0.27%)
Mar 22, 2016	6.510	6.580	6.460	6.468	8,795	-0.04(-0.65%)
Mar 21, 2016	6.810	6.810	6.510	6.510	6,804	-0.03(-0.46%)
Mar 18, 2016	6.530	6.585	6.500	6.540	16,977	-0.33(-4.80%)
Mar 17, 2016	6.870	6.870	6.870	6.870	124	+0.37(+5.69%)
Mar 15, 2016	6.500	6.500	6.500	6.500	8	+0.00(+0.00%)
Mar 14, 2016	6.501	6.530	6.500	6.500	1,209	-0.34(-5.04%)
Mar 10, 2016	6.800	6.845	6.845	6.845	31	+0.04(+0.66%)
Mar 09, 2016	6.800	6.800	6.800	6.800	179	+0.00(+0.00%)
Mar 08, 2016	6.630	6.900	6.510	6.800	6,082	+0.35(+5.43%)
Mar 07, 2016	6.710	6.730	6.400	6.450	16,250	-0.20(-3.01%)
Mar 04, 2016	7.420	7.470	6.190	6.650	13,903	-0.82(-10.98%)

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