$7.40 -0.43 (%) IntriCon Corp - NASDAQ

Jan. 30, 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
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
11/28/20145.766.275.766.2516,458
11/26/20146.006.065.805.9310,260
11/25/20145.986.205.986.203,150
11/24/20145.996.195.825.9713,166
11/21/20146.006.055.886.003,933
11/20/20145.986.005.796.0026,078
11/19/20145.736.005.705.906,438
11/18/20146.046.045.835.8510,947
11/17/20145.676.165.676.0233,123
11/14/20146.026.205.825.8524,505
11/13/20146.516.776.016.3537,408
11/12/20145.596.395.596.3035,266
11/11/20145.745.885.555.7322,641
11/10/20145.906.005.785.788,509
11/7/20146.096.115.855.917,757
11/6/20146.176.335.946.0021,546
11/5/20146.146.226.126.201,904
11/4/20146.146.316.046.1125,692
11/3/20146.216.426.216.212,840
10/31/20146.636.736.026.1315,789
10/30/20146.216.956.216.5142,042
10/29/20146.026.216.006.0113,285
10/28/20146.036.185.906.002,879
10/27/20146.066.065.795.808,163
10/24/20145.786.025.775.956,806
10/23/20145.776.125.765.826,230
10/22/20146.086.085.745.755,728
10/21/20145.956.165.956.124,728
10/20/20145.776.215.655.8516,347
10/17/20146.206.205.755.7512,026
10/16/20145.856.145.856.058,336
10/15/20146.056.055.726.0410,687
10/14/20146.036.255.985.9814,974
10/13/20145.985.985.985.980
10/10/20145.986.205.885.988,845
10/9/20146.156.196.026.0618,140
10/8/20146.106.216.096.153,111
10/7/20146.206.206.106.113,150
10/6/20146.116.216.116.137,034
10/3/20146.216.285.956.005,975
10/2/20145.956.265.956.268,164
10/1/20146.346.345.765.9512,816
9/30/20146.086.085.995.992,807
9/29/20146.056.055.955.957,864
9/26/20146.206.206.206.20563
9/25/20146.366.366.036.225,992
9/24/20146.186.236.096.196,172
9/23/20146.006.155.956.152,633
9/22/20146.006.025.925.923,147
9/19/20146.166.185.945.959,060
9/18/20146.256.256.226.231,614
9/17/20145.986.275.986.2514,327
9/16/20145.925.985.925.981,736
9/15/20145.926.105.926.0011,484
9/12/20145.926.075.925.932,319
9/11/20145.976.125.745.986,725
9/10/20146.216.235.965.9613,982
9/9/20146.196.456.086.117,262
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center