IntriCon Corp $6.80

down -0.08


25/7/2014 03:59 PM  |  NASDAQ : IIN  
Industries : Industrial / Diversified Machinery
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IIN historical data

Date Open High Low Close Volume
7/25/20146.917.096.506.8069,069
7/24/20147.997.996.396.88108,829
7/23/20148.108.178.058.109,533
7/22/20148.158.308.008.1413,519
7/21/20148.428.447.858.3621,262
7/18/20147.888.257.848.257,713
7/17/20148.158.267.507.9331,517
7/16/20148.498.718.078.3519,651
7/15/20148.638.678.198.5429,129
7/14/20148.678.758.508.605,684
7/11/20148.618.728.548.713,561
7/10/20148.598.748.538.679,197
7/9/20148.688.858.508.7515,979
7/8/20148.688.778.508.6613,212
7/7/20148.768.828.658.7813,868
7/3/20148.748.808.558.798,875
7/2/20148.828.858.548.7916,679
7/1/20148.878.888.618.7327,902
6/30/20148.598.908.518.5745,241
6/27/20148.508.788.488.5023,008
6/26/20148.568.798.268.4911,734
6/25/20148.678.798.278.4114,206
6/24/20148.688.908.408.4826,588
6/23/20148.108.908.108.8042,101
6/20/20148.518.558.018.0280,812
6/19/20148.748.758.018.3166,198
6/18/20147.518.757.508.4078,567
6/17/20147.237.606.997.6057,723
6/16/20147.467.507.157.5017,199
6/13/20147.447.507.287.4918,772
6/12/20147.447.497.207.4317,411
6/11/20147.207.497.017.4818,560
6/10/20147.327.667.207.2063,811
6/9/20146.947.356.757.3244,648
6/6/20146.906.946.696.805,228
6/5/20146.846.906.846.901,400
6/4/20146.956.956.886.902,111
6/3/20146.946.946.776.872,198
6/2/20146.866.946.736.732,711
5/30/20146.896.996.856.992,686
5/29/20146.976.976.656.957,036
5/28/20146.997.026.766.898,888
5/27/20146.997.056.826.854,207
5/23/20146.987.056.957.004,200
5/22/20146.907.006.816.983,041
5/21/20147.067.296.816.9525,249
5/20/20146.366.876.266.8349,153
5/19/20146.206.636.156.4029,209
5/16/20146.666.666.156.4732,457
5/15/20146.836.836.576.607,570
5/14/20146.686.806.626.742,566
5/13/20146.876.896.516.8120,083
5/12/20146.827.246.656.8935,182
5/9/20146.846.996.826.952,400
5/8/20147.007.046.826.848,511
5/7/20147.037.256.847.0115,017
5/6/20147.307.307.037.2434,855
5/5/20146.707.456.707.26246,389
5/2/20146.706.756.616.699,600
5/1/20146.756.756.566.6511,123
4/30/20146.576.756.526.6121,699
4/29/20146.456.756.456.6824,843
4/28/20146.756.756.526.6241,832
4/25/20146.506.806.436.7852,334
4/24/20146.806.806.416.6553,118
4/23/20146.656.956.306.82232,112
4/22/20144.986.994.986.66516,946
4/21/20144.654.654.654.65200
4/17/20144.654.654.654.65180
4/16/20144.654.654.654.650
4/15/20144.654.654.654.65700
4/14/20144.654.654.654.651
4/11/20144.604.654.604.65450
4/10/20144.594.594.594.59398
4/9/20144.724.814.604.813,473
4/8/20144.644.724.644.72500
4/7/20144.424.424.424.42250
4/4/20144.474.804.424.54900
4/3/20144.734.774.664.661,720
4/2/20144.534.704.534.7013,051
4/1/20144.544.544.544.54554
3/31/20144.604.604.504.502,084
3/28/20144.604.604.554.554,800
3/27/20144.454.454.424.422,805
3/26/20144.764.764.764.76250
3/25/20144.654.804.644.7211,625
3/24/20144.654.704.654.704,100
3/21/20144.744.744.444.44753
3/20/20144.674.714.674.711,135
3/19/20144.704.704.704.7010
3/18/20144.704.704.704.70617
3/17/20144.574.574.574.579
3/14/20144.554.824.554.57497
3/13/20144.964.974.554.772,299
3/12/20144.915.064.714.762,772
3/11/20145.005.104.914.922,051
3/10/20145.105.104.954.952,800
3/7/20144.905.114.905.0913,767
3/6/20144.825.054.824.9012,588
3/5/20144.904.904.904.90300
Trading Center