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 )

24.24 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 29, 2011 3.940 3.950 3.820 3.950 4,723 -0.06(-1.50%)
Jul 28, 2011 4.120 4.130 3.920 4.010 1,800 -0.04(-0.99%)
Jul 27, 2011 4.100 4.100 3.902 4.050 1,300 -0.10(-2.41%)
Jul 26, 2011 4.160 4.160 4.150 4.150 4,171 -0.02(-0.48%)
Jul 25, 2011 4.230 4.250 4.100 4.170 12,116 +0.00(+0.00%)
Jul 22, 2011 4.100 4.270 4.100 4.170 3,140 -0.11(-2.57%)
Jul 21, 2011 4.020 4.370 4.020 4.280 1,100 +0.31(+7.81%)
Jul 20, 2011 4.290 4.290 3.970 3.970 700 -0.33(-7.67%)
Jul 18, 2011 4.330 4.300 4.300 4.300 800 -0.15(-3.37%)
Jul 15, 2011 3.930 4.600 3.930 4.450 14,850 +0.42(+10.42%)
Jul 14, 2011 3.900 4.030 3.820 4.030 5,147 +0.14(+3.60%)
Jul 12, 2011 3.870 3.890 3.890 3.890 4,400 +0.03(+0.78%)
Jul 11, 2011 3.910 3.910 3.810 3.860 5,000 -0.05(-1.28%)
Jul 08, 2011 3.790 3.910 3.790 3.910 4,046 +0.12(+3.17%)
Jul 07, 2011 3.880 3.880 3.770 3.790 800 -0.13(-3.32%)
Jul 06, 2011 3.950 3.950 3.900 3.920 3,500 +0.19(+5.07%)
Jul 05, 2011 3.820 3.821 3.730 3.731 2,210 -0.17(-4.31%)
Jul 01, 2011 3.900 3.900 3.890 3.899 6,100 +0.01(+0.23%)
Jun 30, 2011 3.890 3.900 3.800 3.890 5,300 +0.06(+1.57%)
Jun 29, 2011 3.830 3.910 3.830 3.830 1,067 +0.03(+0.79%)
Jun 28, 2011 3.830 3.950 3.800 3.800 4,580 -0.16(-4.04%)
Jun 27, 2011 3.800 3.960 3.800 3.960 4,420 +0.16(+4.21%)
Jun 24, 2011 3.830 3.830 3.800 3.800 1,358 -0.02(-0.52%)
Jun 23, 2011 3.680 3.820 3.670 3.820 2,100 +0.12(+3.31%)
Jun 22, 2011 3.800 3.800 3.697 3.697 3,461 -0.10(-2.70%)
Jun 21, 2011 3.800 3.800 3.800 3.800 400 +0.08(+2.15%)
Jun 20, 2011 3.720 3.800 3.670 3.720 1,816 -0.07(-1.85%)
Jun 17, 2011 3.820 3.820 3.750 3.790 1,400 +0.00(+0.00%)
Jun 16, 2011 3.800 3.800 3.670 3.790 1,903 -0.01(-0.26%)
Jun 15, 2011 3.810 3.810 3.800 3.800 500 +0.00(+0.00%)
Jun 14, 2011 3.800 3.850 3.800 3.800 5,900 +0.08(+2.15%)
Jun 13, 2011 3.950 3.950 3.660 3.720 8,077 -0.23(-5.83%)
Jun 09, 2011 3.940 3.950 3.950 3.950 4,000 +0.13(+3.40%)
Jun 08, 2011 3.870 3.870 3.730 3.820 1,678 +0.07(+1.87%)
Jun 07, 2011 3.760 3.760 3.740 3.750 10,861 -0.00(-0.00%)
Jun 06, 2011 3.870 3.890 3.740 3.750 1,141 -0.09(-2.34%)
Jun 03, 2011 3.890 3.890 3.840 3.840 1,200 -0.19(-4.71%)
May 24, 2011 3.900 4.030 3.900 4.030 8,487 +0.13(+3.33%)
May 23, 2011 3.980 3.980 3.900 3.900 2,542 -0.08(-2.01%)
May 20, 2011 3.980 3.980 3.960 3.980 4,600 +0.05(+1.27%)
May 19, 2011 3.980 3.980 3.930 3.930 1,100 -0.03(-0.76%)
May 18, 2011 4.060 4.060 3.930 3.960 4,336 -0.15(-3.58%)
May 17, 2011 4.110 4.139 4.107 4.107 1,530 -0.03(-0.80%)
May 13, 2011 4.130 4.140 4.140 4.140 400 -0.02(-0.48%)
May 12, 2011 4.050 4.160 4.030 4.160 2,900 +0.23(+5.85%)
May 10, 2011 4.050 3.930 3.930 3.930 500 -0.11(-2.67%)
May 09, 2011 4.150 4.150 3.770 4.038 600 -0.14(-3.40%)
May 06, 2011 4.180 4.180 4.180 4.180 300 +0.06(+1.46%)
May 05, 2011 4.250 4.260 4.120 4.120 1,953 -0.13(-3.06%)
May 04, 2011 4.520 4.520 4.200 4.250 6,439 -0.33(-7.21%)
May 03, 2011 4.520 4.580 4.500 4.580 1,500 -0.06(-1.29%)
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.