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, 2017 8.500 8.550 8.350 8.400 5,717 -0.10(-1.18%)
Aug 30, 2017 8.500 8.750 8.400 8.500 9,111 +0.05(+0.59%)
Aug 29, 2017 8.550 8.700 8.450 8.450 60,399 -0.15(-1.74%)
Aug 28, 2017 8.700 8.900 8.600 8.600 7,946 -0.10(-1.15%)
Aug 25, 2017 8.500 8.700 8.500 8.700 4,802 +0.15(+1.75%)
Aug 24, 2017 8.600 8.686 8.500 8.550 11,385 -0.10(-1.16%)
Aug 23, 2017 8.550 8.650 8.500 8.650 7,680 +0.15(+1.76%)
Aug 22, 2017 8.500 8.550 8.500 8.500 10,065 +0.00(+0.00%)
Aug 21, 2017 8.650 8.770 8.500 8.500 9,889 -0.25(-2.86%)
Aug 18, 2017 8.500 8.750 8.500 8.750 4,789 +0.25(+2.94%)
Aug 17, 2017 8.850 8.850 8.500 8.500 7,105 -0.35(-3.95%)
Aug 16, 2017 8.995 9.012 8.850 8.850 18,962 -0.04(-0.51%)
Aug 15, 2017 8.808 8.895 8.775 8.895 1,865 +0.09(+1.08%)
Aug 14, 2017 8.650 8.900 8.650 8.800 10,631 +0.20(+2.33%)
Aug 11, 2017 8.350 8.600 8.350 8.600 5,676 +0.04(+0.43%)
Aug 10, 2017 8.750 8.750 8.550 8.563 2,160 -0.19(-2.14%)
Aug 09, 2017 8.300 8.775 8.300 8.750 2,450 -0.05(-0.57%)
Aug 08, 2017 9.000 9.000 8.750 8.800 3,169 -0.20(-2.22%)
Aug 07, 2017 9.100 9.100 8.892 9.000 6,485 +0.00(+0.00%)
Aug 04, 2017 9.150 9.395 8.800 9.000 38,997 -0.07(-0.77%)
Aug 03, 2017 7.800 9.345 7.800 9.070 66,026 +2.02(+28.65%)
Aug 02, 2017 7.600 7.600 7.000 7.050 3,554 -0.45(-6.00%)
Aug 01, 2017 7.324 7.500 7.050 7.500 3,345 +0.05(+0.67%)
Jul 31, 2017 7.842 7.850 7.028 7.450 13,174 -0.12(-1.65%)
Jul 28, 2017 7.500 7.650 7.450 7.575 3,877 +0.28(+3.77%)
Jul 27, 2017 7.200 7.300 6.900 7.300 18,961 +0.25(+3.55%)
Jul 26, 2017 7.300 7.350 7.000 7.050 10,168 -0.25(-3.42%)
Jul 25, 2017 7.450 7.500 7.300 7.300 3,724 -0.20(-2.67%)
Jul 24, 2017 7.650 7.650 7.400 7.500 17,450 -0.19(-2.44%)
Jul 21, 2017 7.600 7.725 7.600 7.687 5,084 -0.11(-1.44%)
Jul 20, 2017 7.838 8.000 7.700 7.800 5,677 -0.10(-1.27%)
Jul 19, 2017 8.050 8.050 7.775 7.900 2,881 +0.25(+3.27%)
Jul 18, 2017 7.750 7.850 7.650 7.650 4,421 -0.25(-3.16%)
Jul 17, 2017 7.800 7.900 7.650 7.900 2,314 +0.15(+1.94%)
Jul 14, 2017 7.750 7.750 7.750 7.750 660 -0.15(-1.90%)
Jul 13, 2017 7.900 7.900 7.900 7.900 714 -0.15(-1.86%)
Jul 12, 2017 7.915 8.178 7.915 8.050 1,466 +0.25(+3.21%)
Jul 11, 2017 8.050 8.295 7.800 7.800 1,536 -0.40(-4.88%)
Jul 10, 2017 8.300 8.300 7.971 8.200 2,150 -0.30(-3.53%)
Jul 07, 2017 8.200 8.500 8.000 8.500 32,436 +0.20(+2.41%)
Jul 06, 2017 7.900 8.350 7.745 8.300 28,852 +0.20(+2.47%)
Jul 05, 2017 8.200 8.252 8.100 8.100 1,365 -0.25(-2.99%)
Jul 03, 2017 8.000 8.350 8.000 8.350 460 +0.17(+2.14%)
Jun 30, 2017 8.350 8.350 7.790 8.175 3,029 +0.18(+2.19%)
Jun 29, 2017 7.750 8.275 7.750 8.000 6,905 +0.10(+1.27%)
Jun 28, 2017 7.750 8.000 7.650 7.900 8,465 -0.05(-0.63%)
Jun 27, 2017 7.950 8.000 7.650 7.950 1,721 -0.27(-3.34%)
Jun 26, 2017 8.350 8.700 8.000 8.225 19,252 -0.12(-1.50%)
Jun 23, 2017 6.600 8.500 6.400 8.350 27,323 +1.80(+27.48%)
Jun 22, 2017 7.050 7.050 6.050 6.550 14,139 -0.46(-6.50%)
Jun 21, 2017 7.043 7.043 7.005 7.005 557 -0.25(-3.38%)
Jun 20, 2017 7.750 7.750 7.200 7.250 8,173 -0.60(-7.64%)
Jun 19, 2017 7.750 7.850 7.750 7.850 1,109 +0.10(+1.29%)
Jun 16, 2017 7.750 7.900 7.750 7.750 2,653 -0.10(-1.27%)
Jun 15, 2017 8.100 8.100 7.750 7.850 5,520 -0.20(-2.48%)
Jun 14, 2017 8.050 8.050 8.050 8.050 132 +0.25(+3.21%)
Jun 13, 2017 7.950 8.037 7.750 7.800 8,364 +0.05(+0.65%)
Jun 12, 2017 7.600 7.911 7.600 7.750 12,416 +0.15(+1.97%)
Jun 09, 2017 7.750 7.750 7.550 7.600 7,566 -0.25(-3.18%)
Jun 08, 2017 7.862 7.862 7.850 7.850 978 +0.05(+0.64%)
Jun 07, 2017 8.300 8.300 7.750 7.800 1,031 -0.10(-1.27%)
Jun 06, 2017 8.050 8.050 7.900 7.900 2,974 -0.25(-3.13%)
Jun 05, 2017 8.550 8.750 8.155 8.155 5,860 +0.05(+0.68%)
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.