$6.94 +0.45 (%) IntriCon Corp - NASDAQ

Sep. 3, 2015 | 03:34 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IIN historical data

Date Open High Low Close Volume
9/3/20156.406.966.406.941,516
9/2/20156.776.976.416.493,071
9/1/20156.256.536.256.491,400
8/31/20156.477.006.406.903,358
8/28/20156.036.656.036.392,377
8/27/20156.046.246.046.071,701
8/26/20156.026.026.026.02100
8/25/20156.006.106.006.004,433
8/24/20156.056.316.036.315,617
8/21/20156.406.406.106.387,337
8/20/20156.446.446.406.401,112
8/19/20156.366.726.366.721,425
8/18/20156.316.316.316.31110
8/17/20156.896.926.236.254,127
8/14/20156.396.936.396.85562
8/13/20156.367.076.366.643,521
8/12/20156.116.396.086.395,711
8/11/20156.006.005.915.91850
8/10/20155.956.155.926.1317,407
8/7/20156.506.505.595.909,731
8/6/20156.746.786.286.382,219
8/5/20157.007.016.796.793,994
8/4/20156.956.956.956.95277
8/3/20156.876.956.836.901,008
7/31/20156.837.206.797.108,666
7/30/20156.796.816.796.811,295
7/29/20156.816.816.816.810
7/28/20156.966.966.816.81408
7/27/20156.936.936.816.81286
7/24/20156.846.906.796.797,027
7/23/20156.726.996.376.831,801
7/22/20156.796.966.726.967,242
7/21/20156.957.056.956.9916,879
7/20/20157.457.457.007.022,991
7/17/20157.107.107.007.00610
7/16/20157.107.107.007.001,155
7/15/20157.157.157.157.150
7/14/20157.177.427.147.151,100
7/13/20156.867.496.857.102,836
7/10/20156.847.226.807.2017,011
7/9/20156.916.996.526.9116,634
7/8/20156.987.606.756.8211,887
7/7/20157.007.016.986.984,546
7/6/20157.037.226.537.0614,866
7/2/20157.387.387.057.064,571
7/1/20157.277.647.257.515,932
6/30/20157.077.397.037.3215,237
6/29/20157.367.367.037.087,661
6/26/20157.617.617.387.381,271
6/25/20157.607.687.407.592,094
6/24/20157.307.727.307.301,768
6/23/20157.397.397.257.353,078
6/22/20157.277.507.257.3111,235
6/19/20157.187.377.167.293,653
6/18/20157.507.697.477.476,418
6/17/20157.527.527.507.505,223
6/16/20157.957.957.507.6031,720
6/15/20157.707.707.607.681,976
6/12/20157.667.807.647.792,200
6/11/20157.747.757.617.642,876
6/10/20157.607.787.537.78709
6/9/20157.567.807.557.792,596
6/8/20157.907.907.597.8012,030
6/5/20157.757.757.377.4011,889
6/4/20157.707.707.707.70465
6/3/20157.647.647.597.59494
6/2/20157.678.157.517.5414,428
6/1/20157.957.957.707.827,303
5/29/20157.507.957.507.951,885
5/28/20157.607.747.547.74645
5/27/20157.517.987.507.7512,433
5/26/20157.517.607.487.5817,013
5/22/20157.457.547.407.541,508
5/21/20157.437.437.427.421,300
5/20/20157.417.417.407.411,029
5/19/20157.237.537.237.482,913
5/18/20157.357.467.167.235,850
5/15/20157.117.467.117.462,026
5/14/20157.407.497.407.471,399
5/13/20157.517.557.507.528,335
5/12/20157.537.577.507.5423,678
5/11/20157.507.597.507.5514,298
5/8/20157.727.727.407.5114,171
5/7/20157.727.727.727.720
5/6/20157.777.777.727.72586
5/5/20157.757.847.717.777,138
5/4/20157.827.827.707.755,762
5/1/20157.667.857.667.853,781
4/30/20157.687.777.657.743,537
4/29/20157.507.697.467.657,003
4/28/20157.627.827.627.6511,860
4/27/20157.987.987.437.909,986
4/24/20157.537.967.157.9665,573
4/23/20157.857.947.807.936,078
4/22/20158.088.097.847.845,371
4/21/20157.807.817.807.81700
4/20/20157.757.847.757.801,129
4/17/20157.547.757.547.696,915
4/16/20157.538.027.517.766,771
4/15/20157.757.877.677.755,171
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!