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 )

N/A 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, 2015 6.470 7.000 6.400 6.900 3,358 +0.51(+7.98%)
Aug 28, 2015 6.030 6.650 6.030 6.390 2,377 +0.32(+5.27%)
Aug 27, 2015 6.040 6.240 6.040 6.070 1,701 +0.05(+0.83%)
Aug 26, 2015 6.020 6.020 6.020 6.020 100 +0.02(+0.33%)
Aug 25, 2015 6.000 6.100 6.000 6.000 4,433 -0.31(-4.91%)
Aug 24, 2015 6.050 6.310 6.030 6.310 5,617 -0.07(-1.10%)
Aug 21, 2015 6.400 6.400 6.100 6.380 7,337 -0.02(-0.31%)
Aug 20, 2015 6.440 6.440 6.400 6.400 1,112 -0.32(-4.76%)
Aug 19, 2015 6.360 6.720 6.360 6.720 1,425 +0.41(+6.50%)
Aug 18, 2015 6.310 6.310 6.310 6.310 110 +0.06(+0.96%)
Aug 17, 2015 6.890 6.920 6.230 6.250 4,127 -0.60(-8.76%)
Aug 14, 2015 6.390 6.930 6.390 6.850 562 +0.21(+3.16%)
Aug 13, 2015 6.362 7.070 6.362 6.640 3,521 +0.25(+3.91%)
Aug 12, 2015 6.110 6.390 6.080 6.390 5,711 +0.48(+8.12%)
Aug 11, 2015 6.000 6.000 5.910 5.910 850 -0.22(-3.59%)
Aug 10, 2015 5.950 6.150 5.920 6.130 17,407 +0.23(+3.90%)
Aug 07, 2015 6.500 6.500 5.590 5.900 9,731 -0.48(-7.52%)
Aug 06, 2015 6.740 6.780 6.280 6.380 2,219 -0.41(-6.04%)
Aug 05, 2015 7.000 7.007 6.790 6.790 3,994 -0.16(-2.30%)
Aug 04, 2015 6.950 6.950 6.950 6.950 277 +0.05(+0.72%)
Aug 03, 2015 6.870 6.950 6.830 6.900 1,008 -0.20(-2.82%)
Jul 31, 2015 6.830 7.200 6.790 7.100 8,666 +0.29(+4.26%)
Jul 30, 2015 6.790 6.810 6.790 6.810 1,295 +0.00(+0.00%)
Jul 28, 2015 6.960 6.810 6.810 6.810 104 +0.00(+0.00%)
Jul 27, 2015 6.930 6.930 6.810 6.810 286 +0.02(+0.29%)
Jul 24, 2015 6.840 6.895 6.790 6.790 7,027 -0.04(-0.59%)
Jul 23, 2015 6.716 6.990 6.370 6.830 1,801 -0.13(-1.87%)
Jul 22, 2015 6.790 6.960 6.720 6.960 7,242 -0.03(-0.37%)
Jul 21, 2015 6.950 7.050 6.950 6.986 16,879 -0.03(-0.41%)
Jul 20, 2015 7.450 7.450 7.000 7.015 2,991 +0.01(+0.21%)
Jul 17, 2015 7.100 7.100 7.000 7.000 610 +0.00(+0.00%)
Jul 16, 2015 7.100 7.100 7.000 7.000 1,155 -0.15(-2.10%)
Jul 14, 2015 7.170 7.150 7.150 7.150 1,100 +0.05(+0.70%)
Jul 13, 2015 6.860 7.490 6.850 7.100 2,836 -0.10(-1.39%)
Jul 10, 2015 6.840 7.217 6.800 7.200 17,011 +0.29(+4.20%)
Jul 09, 2015 6.910 6.990 6.520 6.910 16,634 +0.09(+1.32%)
Jul 08, 2015 6.980 7.600 6.750 6.820 11,887 -0.16(-2.29%)
Jul 07, 2015 7.000 7.010 6.980 6.980 4,546 -0.08(-1.13%)
Jul 06, 2015 7.030 7.215 6.530 7.060 14,866 +0.00(+0.00%)
Jul 02, 2015 7.380 7.060 7.060 7.060 4,600 -0.45(-5.99%)
Jul 01, 2015 7.270 7.640 7.250 7.510 5,932 +0.19(+2.60%)
Jun 30, 2015 7.070 7.391 7.030 7.320 15,237 +0.24(+3.39%)
Jun 29, 2015 7.360 7.360 7.030 7.080 7,661 -0.30(-4.02%)
Jun 26, 2015 7.610 7.610 7.377 7.377 1,271 -0.21(-2.81%)
Jun 25, 2015 7.600 7.680 7.400 7.590 2,094 +0.29(+3.97%)
Jun 24, 2015 7.300 7.720 7.300 7.300 1,768 -0.05(-0.68%)
Jun 23, 2015 7.390 7.390 7.250 7.350 3,078 +0.04(+0.55%)
Jun 22, 2015 7.270 7.500 7.250 7.310 11,235 +0.02(+0.27%)
Jun 19, 2015 7.180 7.370 7.160 7.290 3,653 -0.18(-2.41%)
Jun 18, 2015 7.500 7.692 7.470 7.470 6,418 -0.03(-0.40%)
Jun 17, 2015 7.520 7.520 7.500 7.500 5,223 -0.10(-1.32%)
Jun 16, 2015 7.950 7.950 7.500 7.600 31,720 -0.08(-0.98%)
Jun 15, 2015 7.700 7.700 7.670 7.675 1,976 -0.12(-1.48%)
Jun 12, 2015 7.660 7.800 7.640 7.790 2,200 +0.15(+1.96%)
Jun 11, 2015 7.740 7.750 7.610 7.640 2,876 -0.14(-1.80%)
Jun 10, 2015 7.600 7.780 7.530 7.780 709 -0.01(-0.13%)
Jun 09, 2015 7.559 7.800 7.551 7.790 2,596 -0.01(-0.13%)
Jun 08, 2015 7.900 7.900 7.590 7.800 12,030 +0.40(+5.41%)
Jun 05, 2015 7.750 7.750 7.370 7.400 11,889 -0.30(-3.90%)
Jun 04, 2015 7.700 7.700 7.700 7.700 465 +0.11(+1.45%)
Jun 03, 2015 7.640 7.640 7.590 7.590 494 +0.05(+0.66%)
Jun 02, 2015 7.665 8.150 7.510 7.540 14,428 -0.28(-3.58%)
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.