$4.81 -0.08 (%) IntriCon Corp - NASDAQ

Jul. 22, 2016 | 04:00 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
7/22/20164.974.974.694.816,701
7/21/20164.615.174.614.8815,510
7/20/20164.354.764.354.5852,044
7/19/20164.194.444.194.336,746
7/18/20164.294.344.174.181,679
7/15/20164.294.434.254.2510,224
7/14/20164.214.444.214.2826,964
7/13/20164.354.354.124.2232,139
7/12/20164.254.394.254.2626,974
7/11/20164.404.474.234.2315,814
7/8/20164.504.514.354.427,106
7/7/20164.514.594.354.4525,906
7/6/20164.524.524.274.3620,305
7/5/20164.824.834.504.5653,903
7/1/20165.205.204.574.89165,186
6/30/20165.355.405.315.3418,542
6/29/20165.455.455.255.353,637
6/28/20165.505.505.345.3428,037
6/27/20165.535.535.305.5012,190
6/24/20165.345.575.315.578,571
6/23/20165.555.645.555.574,041
6/22/20165.505.605.505.609,137
6/21/20165.625.735.505.518,992
6/20/20165.575.625.555.623,374
6/17/20165.455.585.355.5814,166
6/16/20165.305.395.305.3915,747
6/15/20165.305.405.305.3032,066
6/14/20165.305.385.265.265,755
6/13/20165.375.375.255.258,489
6/10/20165.355.385.345.381,552
6/9/20165.355.405.335.356,668
6/8/20165.295.405.255.275,921
6/7/20165.295.395.255.256,609
6/6/20165.295.475.265.261,442
6/3/20165.555.695.265.2620,840
6/2/20165.475.685.475.5023,633
6/1/20165.765.765.455.4714,696
5/31/20165.425.735.365.4031,449
5/27/20165.435.435.365.4025,573
5/26/20165.435.435.365.401,883
5/25/20165.355.455.355.4010,457
5/24/20165.375.415.375.395,651
5/23/20165.325.405.305.4032,833
5/20/20165.255.255.255.25159
5/19/20165.355.355.255.2918,132
5/18/20165.315.475.295.3725,040
5/17/20165.275.475.275.307,285
5/16/20165.485.485.355.351,265
5/13/20165.365.505.255.2968,942
5/12/20165.605.605.495.493,020
5/11/20165.755.755.755.7550
5/10/20165.755.755.755.7539
5/9/20166.086.095.505.752,694
5/6/20165.556.295.455.6914,718
5/5/20165.535.655.505.607,648
5/4/20166.006.005.505.8410,857
5/3/20165.655.655.565.571,851
5/2/20165.905.915.535.759,215
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center