$7.96 +0.03 (%) IntriCon Corp - NASDAQ

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IIN historical data

Date Open High Low Close Volume
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
4/14/20157.878.097.767.767,394
4/13/20157.787.977.787.816,584
4/10/20157.908.017.907.913,777
4/9/20157.948.067.948.004,688
4/8/20157.858.167.208.0016,228
4/7/20158.088.157.978.152,266
4/6/20157.908.137.907.938,484
4/2/20158.128.127.907.953,272
4/1/20157.838.027.827.904,398
3/31/20158.158.158.018.01971
3/30/20158.158.257.738.1412,320
3/27/20157.858.027.777.9914,505
3/26/20157.758.047.658.049,336
3/25/20157.567.747.357.746,064
3/24/20157.517.607.207.579,151
3/23/20157.878.007.377.6014,018
3/20/20157.858.047.857.907,217
3/19/20157.808.067.807.821,252
3/18/20158.018.017.817.8717,482
3/17/20158.068.177.998.0920,089
3/16/20157.978.227.978.138,805
3/13/20158.118.127.978.018,043
3/12/20158.088.298.008.119,481
3/11/20157.998.147.998.1016,370
3/10/20158.008.047.948.0028,505
3/9/20158.048.047.808.0423,725
3/6/20157.928.047.798.0439,137
3/5/20157.808.007.807.8621,025
3/4/20157.757.807.617.7620,172
3/3/20157.507.727.507.6220,454
3/2/20157.517.847.397.5128,231
2/27/20157.397.537.057.3119,238
2/26/20157.437.607.077.4415,104
2/25/20157.307.427.097.3221,240
2/24/20157.747.947.157.29102,536
2/23/20157.998.077.697.6923,440
2/20/20157.858.107.847.8511,105
2/19/20158.188.187.848.0924,383
2/18/20158.508.507.958.1436,430
2/17/20157.978.507.978.3235,553
2/13/20157.908.367.618.0029,017
2/12/20157.478.107.187.9532,852
2/11/20157.487.487.127.2814,621
2/10/20157.007.457.007.0912,595
2/9/20157.127.227.007.0512,049
2/6/20157.167.497.167.2910,189
2/5/20157.117.447.117.242,730
2/4/20157.507.557.287.4210,351
2/3/20157.667.667.407.578,548
2/2/20157.667.927.467.759,165
1/30/20157.507.927.407.4036,258
1/29/20157.627.907.617.8318,604
1/28/20157.377.837.307.6041,349
1/27/20157.217.407.217.335,465
1/26/20157.507.507.217.3116,134
1/23/20157.607.607.457.4910,177
1/22/20157.837.837.517.584,857
1/21/20157.307.837.277.839,844
1/20/20157.177.307.147.165,624
1/16/20157.277.277.087.277,650
1/15/20157.227.297.127.277,794
1/14/20157.197.307.017.128,900
1/13/20157.507.507.057.1212,811
1/12/20157.877.957.407.5415,041
1/9/20157.777.877.767.764,731
1/8/20157.658.207.607.7726,838
1/7/20157.177.707.167.7036,482
1/6/20157.007.176.827.1725,789
1/5/20156.807.006.656.9914,832
1/2/20156.546.876.546.795,558
12/31/20146.766.876.716.8718,231
12/30/20146.546.706.316.5915,638
12/29/20146.506.766.486.6941,656
12/26/20146.506.506.436.4915,304
12/24/20146.386.626.286.441,992
12/23/20146.436.456.306.301,261
12/22/20146.396.396.356.35795
12/19/20146.336.456.286.4517,159
12/18/20146.176.486.176.3513,296
12/17/20146.206.486.016.149,971
12/16/20146.296.306.206.202,651
12/15/20146.416.426.106.309,425
12/12/20146.226.506.156.3512,228
12/11/20146.166.306.126.186,053
12/10/20146.406.406.106.116,896
12/9/20146.556.586.406.406,113
12/8/20146.606.606.456.5512,158
12/5/20146.496.766.246.6029,305
12/4/20146.346.736.106.35105,931
12/3/20146.206.356.066.3131,458
12/2/20146.066.206.066.2014,668
12/1/20146.266.266.016.159,442
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center