$5.85 +0.10 (%) IntriCon Corp - NASDAQ

Oct. 20, 2014 | 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
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
9/8/20146.216.556.216.336,618
9/5/20146.196.546.196.381,961
9/4/20146.366.466.056.3931,994
9/3/20146.336.596.336.397,788
9/2/20146.706.706.236.4014,962
8/29/20146.606.696.596.626,801
8/28/20146.596.966.586.627,300
8/27/20146.586.876.586.682,679
8/26/20146.866.996.566.5614,259
8/25/20147.067.096.916.917,649
8/22/20147.057.106.796.837,402
8/21/20147.517.517.167.166,766
8/20/20147.157.287.157.201,350
8/19/20147.157.447.157.2013,700
8/18/20147.377.377.047.344,527
8/15/20147.277.357.097.345,634
8/14/20147.227.337.137.315,047
8/13/20147.007.277.007.1810,954
8/12/20146.767.266.737.086,723
8/11/20147.297.306.917.2413,552
8/8/20147.327.356.967.254,066
8/7/20147.307.466.687.399,213
8/6/20147.387.517.307.367,699
8/5/20147.567.577.317.5027,838
8/4/20146.837.546.837.4442,738
8/1/20146.746.846.736.839,391
7/31/20146.736.736.736.73749
7/30/20146.816.816.736.8017,535
7/29/20146.947.066.856.8525,955
7/28/20146.917.096.897.0012,053
7/25/20146.917.096.506.8069,069
7/24/20147.997.996.396.88108,829
7/23/20148.108.178.058.109,833
7/22/20148.158.308.008.1413,519
7/21/20148.428.447.858.3621,262
7/18/20147.888.257.848.257,713
7/17/20148.158.267.507.9331,517
7/16/20148.498.718.078.3519,651
7/15/20148.638.678.198.5429,129
7/14/20148.678.758.508.605,684
7/11/20148.618.728.548.713,561
7/10/20148.598.748.538.679,197
7/9/20148.688.858.508.7515,979
7/8/20148.688.778.508.6613,212
7/7/20148.768.828.658.7813,868
7/3/20148.748.808.558.798,875
7/2/20148.828.858.548.7916,679
7/1/20148.878.888.618.7327,902
6/30/20148.598.908.518.5745,241
6/27/20148.508.788.488.5023,008
6/26/20148.568.798.268.4911,734
6/25/20148.678.798.278.4114,206
6/24/20148.688.908.408.4826,588
6/23/20148.108.908.108.8042,101
6/20/20148.518.558.018.0280,812
6/19/20148.748.758.018.3166,198
6/18/20147.518.757.508.4078,567
6/17/20147.237.606.997.6057,723
6/16/20147.467.507.157.5017,199
6/13/20147.447.507.287.4918,772
6/12/20147.447.497.207.4317,411
6/11/20147.207.497.017.4818,560
6/10/20147.327.667.207.2063,811
6/9/20146.947.356.757.3244,648
6/6/20146.906.946.696.805,228
6/5/20146.846.906.846.901,400
6/4/20146.956.956.886.902,111
6/3/20146.946.946.776.872,198
6/2/20146.866.946.736.732,711
5/30/20146.896.996.856.992,686
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center