IIN

IntriCon Corporation Historical Stock Prices

$6.56
*  
0.35
5.07%
Get IIN Alerts
*Delayed - data as of Aug. 26, 2014  -  Find a broker to begin trading IIN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 26-MAY-2014 TO 26-AUG-2014

Date Open High Low Close / Last Volume
16:00  6.86  6.99  6.56  6.56 14,259
08/26/2014 6.86 6.99 6.56 6.56 14,259
08/25/2014 7.06 7.09 6.91 6.91 7,649
08/22/2014 7.05 7.1 6.791 6.83 7,402
08/21/2014 7.51 7.51 7.16 7.16 6,766
08/20/2014 7.1501 7.28 7.1501 7.2 1,350
08/19/2014 7.15 7.44 7.15 7.2 13,700
08/18/2014 7.37 7.37 7.04 7.34 4,527
08/15/2014 7.265 7.35 7.09 7.34 5,634
08/14/2014 7.22 7.33 7.13 7.31 5,047
08/13/2014 7.0001 7.27 7.0001 7.18 10,954
08/12/2014 6.756 7.26 6.73 7.082 6,723
08/11/2014 7.29 7.304 6.914 7.24 13,552
08/08/2014 7.32 7.35 6.958 7.25 4,066
08/07/2014 7.3 7.46 6.68 7.39 9,213
08/06/2014 7.38 7.51 7.3 7.36 7,699
08/05/2014 7.56 7.57 7.31 7.5 27,838
08/04/2014 6.83 7.54 6.83 7.44 42,738
08/01/2014 6.74 6.84 6.73 6.83 9,391
07/31/2014 6.7247 6.73 6.7247 6.73 749
07/30/2014 6.81 6.81 6.7316 6.8 17,535
07/29/2014 6.94 7.06 6.85 6.85 25,955
07/28/2014 6.907 7.09 6.8935 7 12,053
07/25/2014 6.91 7.0899 6.5 6.8 69,069
07/24/2014 7.99 7.99 6.39 6.88 108,829
07/23/2014 8.1 8.17 8.05 8.1 9,533
07/22/2014 8.15 8.3 8 8.14 13,519
07/21/2014 8.42 8.44 7.85 8.36 21,262
07/18/2014 7.88 8.25 7.84 8.25 7,713
07/17/2014 8.15 8.26 7.5 7.93 31,517
07/16/2014 8.49 8.71 8.07 8.35 19,651
07/15/2014 8.63 8.6725 8.19 8.54 29,129
07/14/2014 8.67 8.75 8.5 8.6 5,684
07/11/2014 8.613 8.72 8.54 8.71 3,561
07/10/2014 8.588 8.74 8.53 8.67 9,197
07/09/2014 8.68 8.85 8.5 8.75 15,979
07/08/2014 8.68 8.77 8.5 8.66 13,212
07/07/2014 8.76 8.815 8.65 8.78 13,868
07/03/2014 8.74 8.8 8.55 8.79 8,875
07/02/2014 8.82 8.85 8.54 8.79 16,679
07/01/2014 8.87 8.88 8.61 8.73 27,902
06/30/2014 8.59 8.9 8.51 8.57 45,241
06/27/2014 8.5 8.78 8.4801 8.5 23,008
06/26/2014 8.56 8.7899 8.26 8.49 11,734
06/25/2014 8.67 8.7899 8.27 8.41 14,206
06/24/2014 8.68 8.9 8.4 8.48 26,588
06/23/2014 8.103 8.9 8.1 8.8 42,101
06/20/2014 8.51 8.55 8.01 8.02 80,812
06/19/2014 8.74 8.75 8.01 8.31 66,198
06/18/2014 7.51 8.75 7.5 8.4 78,567
06/17/2014 7.23 7.6 6.99 7.6 57,723
06/16/2014 7.46 7.5 7.15 7.5 17,199
06/13/2014 7.44 7.5 7.28 7.49 18,772
06/12/2014 7.44 7.49 7.2 7.43 17,411
06/11/2014 7.2 7.49 7.01 7.48 18,560
06/10/2014 7.32 7.6593 7.2 7.2 63,811
06/09/2014 6.94 7.35 6.75 7.32 44,648
06/06/2014 6.899 6.94 6.6852 6.8 5,228
06/05/2014 6.8402 6.9 6.8402 6.9 1,400
06/04/2014 6.95 6.95 6.8752 6.9 2,111
06/03/2014 6.94 6.94 6.77 6.87 2,198
06/02/2014 6.86 6.94 6.73 6.73 2,711
05/30/2014 6.89 6.99 6.85 6.99 2,686
05/29/2014 6.97 6.97 6.65 6.949 7,036
05/28/2014 6.99 7.02 6.76 6.89 8,888
05/27/2014 6.99 7.05 6.821 6.85 4,207
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?