Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intricon Corp (NQ: IIN )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.842 7.850 7.028 7.450 13,174 -0.12(-1.65%)
Jul 28, 2017 7.500 7.650 7.450 7.575 3,877 +0.28(+3.77%)
Jul 27, 2017 7.200 7.300 6.900 7.300 18,961 +0.25(+3.55%)
Jul 26, 2017 7.300 7.350 7.000 7.050 10,168 -0.25(-3.42%)
Jul 25, 2017 7.450 7.500 7.300 7.300 3,724 -0.20(-2.67%)
Jul 24, 2017 7.650 7.650 7.400 7.500 17,450 -0.19(-2.44%)
Jul 21, 2017 7.600 7.725 7.600 7.687 5,084 -0.11(-1.44%)
Jul 20, 2017 7.838 8.000 7.700 7.800 5,677 -0.10(-1.27%)
Jul 19, 2017 8.050 8.050 7.775 7.900 2,881 +0.25(+3.27%)
Jul 18, 2017 7.750 7.850 7.650 7.650 4,421 -0.25(-3.16%)
Jul 17, 2017 7.800 7.900 7.650 7.900 2,314 +0.15(+1.94%)
Jul 14, 2017 7.750 7.750 7.750 7.750 660 -0.15(-1.90%)
Jul 13, 2017 7.900 7.900 7.900 7.900 714 -0.15(-1.86%)
Jul 12, 2017 7.915 8.178 7.915 8.050 1,466 +0.25(+3.21%)
Jul 11, 2017 8.050 8.295 7.800 7.800 1,536 -0.40(-4.88%)
Jul 10, 2017 8.300 8.300 7.971 8.200 2,150 -0.30(-3.53%)
Jul 07, 2017 8.200 8.500 8.000 8.500 32,436 +0.20(+2.41%)
Jul 06, 2017 7.900 8.350 7.745 8.300 28,852 +0.20(+2.47%)
Jul 05, 2017 8.200 8.252 8.100 8.100 1,365 -0.25(-2.99%)
Jul 03, 2017 8.000 8.350 8.000 8.350 460 +0.17(+2.14%)
Jun 30, 2017 8.350 8.350 7.790 8.175 3,029 +0.18(+2.19%)
Jun 29, 2017 7.750 8.275 7.750 8.000 6,905 +0.10(+1.27%)
Jun 28, 2017 7.750 8.000 7.650 7.900 8,465 -0.05(-0.63%)
Jun 27, 2017 7.950 8.000 7.650 7.950 1,721 -0.27(-3.34%)
Jun 26, 2017 8.350 8.700 8.000 8.225 19,252 -0.12(-1.50%)
Jun 23, 2017 6.600 8.500 6.400 8.350 27,323 +1.80(+27.48%)
Jun 22, 2017 7.050 7.050 6.050 6.550 14,139 -0.46(-6.50%)
Jun 21, 2017 7.043 7.043 7.005 7.005 557 -0.25(-3.38%)
Jun 20, 2017 7.750 7.750 7.200 7.250 8,173 -0.60(-7.64%)
Jun 19, 2017 7.750 7.850 7.750 7.850 1,109 +0.10(+1.29%)
Jun 16, 2017 7.750 7.900 7.750 7.750 2,653 -0.10(-1.27%)
Jun 15, 2017 8.100 8.100 7.750 7.850 5,520 -0.20(-2.48%)
Jun 14, 2017 8.050 8.050 8.050 8.050 132 +0.25(+3.21%)
Jun 13, 2017 7.950 8.037 7.750 7.800 8,364 +0.05(+0.65%)
Jun 12, 2017 7.600 7.911 7.600 7.750 12,416 +0.15(+1.97%)
Jun 09, 2017 7.750 7.750 7.550 7.600 7,566 -0.25(-3.18%)
Jun 08, 2017 7.862 7.862 7.850 7.850 978 +0.05(+0.64%)
Jun 07, 2017 8.300 8.300 7.750 7.800 1,031 -0.10(-1.27%)
Jun 06, 2017 8.050 8.050 7.900 7.900 2,974 -0.25(-3.13%)
Jun 05, 2017 8.550 8.750 8.155 8.155 5,860 +0.05(+0.68%)
Jun 01, 2017 8.100 8.100 8.100 84 -0.20(-2.41%)
May 31, 2017 8.350 8.400 8.000 8.300 20,329 -0.40(-4.60%)
May 30, 2017 7.995 8.700 7.850 8.700 3,648 +0.80(+10.13%)
May 26, 2017 7.900 8.000 7.900 7.900 8,370 -0.05(-0.63%)
May 25, 2017 7.755 7.950 7.750 7.950 7,640 +0.10(+1.27%)
May 24, 2017 7.850 8.850 7.800 7.850 16,239 +0.05(+0.64%)
May 23, 2017 7.650 7.800 7.650 7.800 13,600 +0.20(+2.63%)
May 22, 2017 7.600 7.730 7.500 7.600 31,080 -0.15(-1.94%)
May 19, 2017 7.625 7.950 7.600 7.750 2,205 +0.00(+0.00%)
May 18, 2017 8.050 8.050 7.564 7.750 29,578 +0.05(+0.65%)
May 17, 2017 7.550 7.850 7.550 7.700 35,522 -0.20(-2.53%)
May 16, 2017 8.150 8.150 7.845 7.900 14,107 -0.20(-2.47%)
May 15, 2017 8.600 8.600 7.950 8.100 42,770 -0.55(-6.36%)
May 12, 2017 8.700 8.734 8.600 8.650 6,118 -0.15(-1.70%)
May 11, 2017 8.750 8.800 8.700 8.800 2,519 -0.07(-0.83%)
May 10, 2017 8.773 8.874 8.750 8.874 2,557 -0.13(-1.40%)
May 09, 2017 8.900 9.000 8.700 9.000 4,251 +0.05(+0.56%)
May 08, 2017 8.950 9.000 8.690 8.950 10,745 -0.05(-0.56%)
May 05, 2017 8.950 9.000 8.900 9.000 5,082 +0.00(+0.00%)
May 04, 2017 8.800 9.000 8.800 9.000 10,054 +0.00(+0.00%)
May 03, 2017 9.025 9.100 9.000 9.000 3,972 -0.10(-1.10%)
May 02, 2017 9.000 9.100 8.900 9.100 10,238 +0.10(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.