$6.50 +0.05 (%) IntriCon Corp - NASDAQ

Dec. 8, 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
12/8/20166.356.606.306.5020,978
12/7/20166.506.506.256.455,363
12/6/20166.556.556.216.408,336
12/5/20166.206.455.956.403,609
12/2/20166.006.305.906.3016,005
12/1/20166.106.256.006.0030,151
11/30/20166.456.606.256.3045,080
11/29/20166.106.356.106.3021,133
11/28/20166.206.206.006.1530,765
11/25/20166.406.606.006.0520,837
11/23/20166.456.456.006.1510,337
11/22/20166.556.616.406.4548,046
11/21/20166.506.656.506.5061,090
11/18/20165.906.505.906.50102,586
11/17/20166.006.005.806.001,705
11/16/20165.906.405.906.0014,198
11/15/20165.405.905.395.9056,540
11/14/20166.006.005.665.8513,122
11/11/20166.056.056.056.05454
11/10/20166.156.256.156.161,549
11/9/20166.106.256.056.152,873
11/8/20166.356.366.166.354,503
11/7/20165.765.805.765.803,585
11/4/20165.605.955.605.857,916
11/3/20165.555.655.505.5515,154
11/2/20165.565.655.555.5511,601
11/1/20166.056.305.655.7030,954
10/31/20166.106.106.056.061,734
10/28/20166.156.206.056.057,710
10/27/20166.256.356.176.1712,716
10/26/20166.756.786.106.2573,281
10/25/20166.356.956.356.9525,463
10/24/20166.306.356.006.3521,982
10/21/20166.156.256.156.2512,281
10/20/20166.156.206.156.203,770
10/19/20165.966.185.956.158,580
10/18/20165.906.015.906.004,521
10/17/20165.806.005.755.756,516
10/14/20165.865.965.805.838,205
10/13/20165.976.015.865.866,944
10/12/20165.925.975.855.977,502
10/11/20165.905.905.765.903,029
10/10/20165.956.115.905.929,541
10/7/20165.816.145.776.14976
10/6/20165.876.025.785.793,193
10/5/20166.056.055.785.7920,658
10/4/20165.826.145.706.1421,309
10/3/20165.655.805.645.8019,065
9/30/20165.705.805.615.797,917
9/29/20165.465.525.455.525,829
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center