$5.52 +0.06 (%) IntriCon Corp - NASDAQ

Sep. 29, 2016 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IIN historical data

Date Open High Low Close Volume
9/28/20165.435.505.435.462,421
9/27/20165.535.625.505.5214,164
9/26/20165.535.535.505.5211,110
9/23/20165.465.645.395.6010,359
9/22/20165.555.655.455.6117,466
9/21/20165.025.645.025.5047,931
9/20/20164.905.154.885.155,657
9/19/20164.954.964.894.891,627
9/16/20164.724.984.684.986,814
9/15/20164.764.984.624.6883,654
9/14/20164.364.604.344.518,683
9/13/20164.374.424.354.351,603
9/12/20164.414.504.374.508,478
9/9/20164.634.634.404.403,646
9/8/20164.634.634.524.576,544
9/7/20164.654.654.574.572,511
9/6/20164.464.644.414.6210,137
9/2/20164.404.404.404.401,456
9/1/20164.404.594.404.474,029
8/31/20164.504.524.314.521,445
8/30/20164.354.614.354.606,335
8/29/20164.504.654.324.5710,667
8/26/20164.644.644.514.511,959
8/25/20164.574.604.464.604,991
8/24/20164.504.614.504.61888
8/23/20164.684.684.574.587,115
8/22/20164.394.744.154.7415,603
8/19/20164.524.524.274.387,261
8/18/20164.804.884.514.5516,016
8/17/20164.804.854.794.831,984
8/16/20164.864.874.864.87259
8/15/20165.005.064.954.976,958
8/12/20165.005.005.005.000
8/11/20164.905.004.805.0010,698
8/10/20164.754.924.754.804,167
8/9/20164.894.924.784.928,390
8/8/20165.005.054.734.742,921
8/5/20164.685.154.684.972,242
8/4/20164.605.304.604.826,149
8/3/20164.854.854.654.7118,870
8/2/20165.115.174.824.983,405
8/1/20165.305.304.835.118,595
7/29/20165.255.385.055.385,397
7/28/20165.005.224.855.2214,719
7/27/20164.715.114.715.0310,179
7/26/20164.544.684.544.614,407
7/25/20164.584.754.584.586,457
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center