IIN

IntriCon Corporation Historical Stock Prices

$6.81
*  
unch
unch
Get IIN Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading IIN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIN After Hours
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.82 N/A N/A  6.81 0
07/28/2015 6.96 6.96 6.81 6.81 408
07/27/2015 6.93 6.93 6.81 6.81 286
07/24/2015 6.84 6.895 6.79 6.79 7,027
07/23/2015 6.7156 6.99 6.3701 6.83 1,801
07/22/2015 6.79 6.96 6.72 6.96 7,242
07/21/2015 6.95 7.05 6.95 6.986 16,879
07/20/2015 7.45 7.45 7.0001 7.015 2,991
07/17/2015 7.1 7.1 7 7 610
07/16/2015 7.1 7.1 7 7 1,155
07/15/2015 7.15 7.15 7.15 7.15 00
07/14/2015 7.17 7.42 7.14 7.15 1,100
07/13/2015 6.86 7.49 6.85 7.1 2,836
07/10/2015 6.84 7.2168 6.8 7.2 17,011
07/09/2015 6.91 6.99 6.52 6.91 16,634
07/08/2015 6.98 7.6 6.7501 6.82 11,887
07/07/2015 7 7.01 6.98 6.98 4,546
07/06/2015 7.03 7.215 6.53 7.06 14,866
07/02/2015 7.38 7.38 7.05 7.06 4,571
07/01/2015 7.27 7.64 7.25 7.51 5,932
06/30/2015 7.07 7.3912 7.03 7.32 15,237
06/29/2015 7.36 7.36 7.03 7.08 7,661
06/26/2015 7.61 7.61 7.3768 7.3768 1,271
06/25/2015 7.5999 7.68 7.3999 7.59 2,094
06/24/2015 7.3 7.72 7.3 7.3 1,768
06/23/2015 7.39 7.39 7.25 7.35 3,078
06/22/2015 7.27 7.5 7.25 7.31 11,235
06/19/2015 7.18 7.37 7.16 7.29 3,653
06/18/2015 7.5 7.6925 7.47 7.47 6,418
06/17/2015 7.52 7.52 7.5 7.5 5,223
06/16/2015 7.95 7.95 7.5 7.6 31,720
06/15/2015 7.7 7.7 7.6 7.675 1,976
06/12/2015 7.66 7.8 7.64 7.79 2,200
06/11/2015 7.74 7.75 7.61 7.64 2,876
06/10/2015 7.6 7.78 7.53 7.78 709
06/09/2015 7.559 7.8 7.551 7.79 2,596
06/08/2015 7.9 7.9 7.5901 7.8 12,030
06/05/2015 7.75 7.75 7.37 7.4 11,889
06/04/2015 7.7 7.7 7.7 7.7 465
06/03/2015 7.64 7.64 7.59 7.59 494
06/02/2015 7.665 8.15 7.51 7.54 14,428
06/01/2015 7.95 7.95 7.7 7.82 7,303
05/29/2015 7.5 7.95 7.5 7.95 1,885
05/28/2015 7.6 7.74 7.54 7.74 645
05/27/2015 7.51 7.98 7.5 7.75 12,433
05/26/2015 7.51 7.6 7.475 7.58 17,013
05/22/2015 7.45 7.54 7.4 7.54 1,508
05/21/2015 7.43 7.43 7.42 7.42 1,300
05/20/2015 7.41 7.41 7.4 7.41 1,029
05/19/2015 7.23 7.53 7.23 7.48 2,913
05/18/2015 7.35 7.46 7.16 7.23 5,850
05/15/2015 7.11 7.46 7.11 7.46 2,026
05/14/2015 7.4 7.49 7.4 7.47 1,399
05/13/2015 7.51 7.55 7.5 7.52 8,335
05/12/2015 7.53 7.57 7.5 7.54 23,678
05/11/2015 7.5 7.59 7.5 7.55 14,298
05/08/2015 7.72 7.72 7.4 7.51 14,171
05/07/2015 7.72 7.72 7.72 7.72 00
05/06/2015 7.77 7.77 7.72 7.72 586
05/05/2015 7.75 7.8399 7.71 7.77 7,138
05/04/2015 7.82 7.82 7.7 7.75 5,762
05/01/2015 7.66 7.85 7.66 7.85 3,781
04/30/2015 7.68 7.77 7.65 7.74 3,537
04/29/2015 7.498 7.69 7.46 7.65 7,003
04/28/2015 7.62 7.818 7.62 7.65 11,860
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?