$6.96 0.00 (%) IntriCon Corp - NASDAQ

Feb. 9, 2016 | 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
2/10/20166.966.966.966.960
2/9/20167.257.256.966.96644
2/8/20166.906.906.906.90373
2/5/20167.507.507.507.500
2/4/20167.507.507.507.500
2/3/20167.547.567.037.503,707
2/2/20167.857.857.407.705,828
2/1/20167.127.857.127.815,011
1/29/20167.248.027.137.506,763
1/28/20166.256.926.256.8424,316
1/27/20166.016.236.016.23628
1/26/20166.196.196.196.191,546
1/25/20166.226.226.106.104,467
1/22/20166.206.255.936.075,318
1/21/20166.256.256.256.25551
1/20/20166.036.116.006.102,587
1/19/20166.256.256.206.20303
1/15/20166.326.536.306.387,262
1/14/20166.326.706.326.451,036
1/13/20167.027.026.406.405,613
1/12/20166.596.616.306.367,104
1/11/20166.586.756.586.715,212
1/8/20166.996.996.996.990
1/7/20166.877.086.856.991,703
1/6/20166.947.306.837.076,072
1/5/20167.027.026.726.731,400
1/4/20167.617.616.766.961,830
12/31/20157.457.717.077.5816,920
12/30/20157.207.427.207.422,601
12/29/20157.197.197.197.19460
12/28/20157.147.607.097.222,003
12/24/20156.877.196.877.155,071
12/23/20157.117.266.856.854,402
12/22/20156.307.006.137.004,994
12/21/20156.696.966.506.508,820
12/18/20156.697.056.376.7013,152
12/17/20156.286.946.286.5410,652
12/16/20156.956.956.506.539,186
12/15/20157.057.087.007.08710
12/14/20157.617.616.606.9215,653
12/11/20157.607.707.607.602,520
12/10/20157.617.707.527.65976
12/9/20157.707.707.507.503,414
12/8/20157.497.497.477.47830
12/7/20157.397.397.397.39380
12/4/20157.687.687.657.65331
12/3/20157.507.507.377.401,915
12/2/20157.687.707.507.506,735
12/1/20157.357.607.327.5012,791
11/30/20157.557.567.307.4112,915
11/27/20157.567.567.567.56285
11/25/20157.497.717.497.581,737
11/24/20157.787.787.787.780
11/23/20157.787.787.787.780
11/20/20157.577.787.517.784,421
11/19/20157.597.607.307.555,900
11/18/20157.387.607.257.303,121
11/17/20157.617.617.617.61420
11/16/20157.618.187.357.602,363
11/13/20157.597.597.377.37700
11/12/20157.357.677.357.401,345
11/11/20157.757.757.537.70762
11/10/20157.007.506.977.3116,707
11/9/20157.768.487.607.755,171
11/6/20157.767.767.767.760
11/5/20157.907.977.767.765,500
11/4/20158.308.357.807.934,718
11/3/20158.158.308.158.301,798
11/2/20158.158.178.158.153,307
10/30/20158.258.258.258.25726
10/29/20158.398.398.288.281,052
10/28/20158.408.508.388.502,090
10/27/20158.238.508.178.288,147
10/26/20158.468.468.268.261,572
10/23/20158.608.608.318.482,653
10/22/20158.188.658.168.1616,691
10/21/20158.158.158.158.152,181
10/20/20158.038.308.038.302,205
10/19/20158.248.248.248.240
10/16/20158.248.248.248.24350
10/15/20158.208.308.208.301,089
10/14/20158.038.038.038.030
10/13/20158.198.268.038.035,586
10/12/20158.008.008.008.000
10/9/20158.008.008.008.003,072
10/8/20158.008.007.858.00854
10/7/20158.008.257.908.021,778
10/6/20157.987.987.987.98181
10/5/20157.907.907.907.900
10/2/20157.967.967.707.902,361
10/1/20158.088.107.987.983,064
9/30/20157.648.307.628.119,784
9/29/20157.657.657.657.650
9/28/20157.717.757.407.654,725
9/25/20157.838.007.807.904,104
9/24/20157.757.767.757.76530
9/23/20157.747.757.727.722,996
9/22/20158.008.007.607.605,204
9/21/20157.907.987.507.875,949
9/18/20157.757.907.757.907,159
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center