$5.72 -0.13 (%) IntriCon Corp - NASDAQ

Apr. 29, 2016 | 12:26 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IIN historical data

Date Open High Low Close Volume
4/29/20165.856.105.705.729,657
4/28/20165.825.855.825.853,140
4/27/20165.855.975.655.8825,086
4/26/20166.306.516.306.411,778
4/25/20166.376.396.356.361,104
4/22/20166.606.606.266.358,483
4/21/20166.456.456.456.4539
4/20/20166.456.456.456.456
4/19/20166.456.536.456.456,475
4/18/20166.556.836.406.455,155
4/15/20166.576.576.576.57358
4/14/20166.716.786.656.721,341
4/13/20166.766.886.606.784,975
4/12/20166.556.766.536.766,920
4/11/20166.416.636.416.414,252
4/8/20166.486.546.486.54356
4/7/20166.366.396.336.393,850
4/6/20166.406.406.376.371,406
4/5/20166.496.496.426.426,365
4/4/20166.456.456.456.45101
4/1/20166.496.786.456.45730
3/31/20166.556.556.376.3710,562
3/30/20166.376.496.376.422,025
3/29/20166.466.496.386.394,588
3/28/20166.576.586.446.457,363
3/24/20166.476.486.476.471,010
3/23/20166.466.466.456.451,001
3/22/20166.516.586.466.478,795
3/21/20166.816.816.506.516,804
3/18/20166.536.596.506.5416,977
3/17/20166.876.876.876.87124
3/16/20166.506.506.506.508
3/15/20166.506.506.506.50401
3/14/20166.506.536.506.501,209
3/11/20166.856.856.856.850
3/10/20166.806.856.506.856,523
3/9/20166.806.806.806.80179
3/8/20166.636.906.516.806,082
3/7/20166.716.736.406.4516,250
3/4/20167.427.426.196.6513,903
3/3/20167.207.477.207.47781
3/2/20167.027.027.027.02223
3/1/20167.027.027.027.020
2/29/20166.857.396.527.021,433
2/26/20167.177.247.177.212,492
2/25/20167.007.007.007.000
2/24/20167.007.007.007.00209
2/23/20167.237.237.237.230
2/22/20167.237.237.237.23722
2/19/20166.907.236.077.231,883
2/18/20166.456.986.426.981,700
2/17/20167.247.246.456.453,530
2/16/20167.247.247.247.24853
2/12/20167.047.506.907.256,984
2/11/20166.457.506.457.007,094
2/10/20166.966.966.966.961
2/9/20167.257.256.966.96644
2/8/20166.906.906.906.90373
2/5/20167.507.507.507.500
2/4/20167.507.507.507.500
2/3/20167.547.567.037.503,707
2/2/20167.857.857.407.705,828
2/1/20167.127.857.127.815,011
1/29/20167.248.027.137.506,763
1/28/20166.256.926.256.8424,316
1/27/20166.016.236.016.23628
1/26/20166.196.196.196.191,546
1/25/20166.226.226.106.104,467
1/22/20166.206.255.936.075,318
1/21/20166.256.256.256.25551
1/20/20166.036.116.006.102,587
1/19/20166.256.256.206.20303
1/15/20166.326.536.306.387,262
1/14/20166.326.706.326.451,036
1/13/20167.027.026.406.405,613
1/12/20166.596.616.306.367,104
1/11/20166.586.756.586.715,212
1/8/20166.996.996.996.990
1/7/20166.877.086.856.991,703
1/6/20166.947.306.837.076,072
1/5/20167.027.026.726.731,400
1/4/20167.617.616.766.961,830
12/31/20157.457.717.077.5816,920
12/30/20157.207.427.207.422,601
12/29/20157.197.197.197.19460
12/28/20157.147.607.097.222,003
12/24/20156.877.196.877.155,071
12/23/20157.117.266.856.854,402
12/22/20156.307.006.137.004,994
12/21/20156.696.966.506.508,820
12/18/20156.697.056.376.7013,152
12/17/20156.286.946.286.5410,652
12/16/20156.956.956.506.539,186
12/15/20157.057.087.007.08710
12/14/20157.617.616.606.9215,653
12/11/20157.607.707.607.602,520
12/10/20157.617.707.527.65976
12/9/20157.707.707.507.503,414
12/8/20157.497.497.477.47830
12/7/20157.397.397.397.39380
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center