IIN

IntriCon Corporation Historical Stock Prices

$7
*  
unch
unch
Get IIN Alerts
*Delayed - data as of Jul. 29, 2014 13:37 ET  -  Find a broker to begin trading IIN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIN Real Time
 
 
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 28-APR-2014 TO 28-JUL-2014

Date Open High Low Close / Last Volume
13:37  6.94  7.06  6.94  7 22,457
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
05/23/2014 6.98 7.05 6.95 7 4,200
05/22/2014 6.9 7 6.81 6.98 3,041
05/21/2014 7.06 7.29 6.81 6.95 25,249
05/20/2014 6.36 6.87 6.26 6.83 49,153
05/19/2014 6.2 6.63 6.15 6.3999 29,209
05/16/2014 6.66 6.66 6.15 6.47 32,457
05/15/2014 6.8299 6.8299 6.57 6.6 7,570
05/14/2014 6.68 6.8 6.6165 6.74 2,566
05/13/2014 6.87 6.89 6.51 6.81 20,083
05/12/2014 6.82 7.24 6.65 6.89 35,182
05/09/2014 6.84 6.99 6.82 6.95 2,400
05/08/2014 7 7.04 6.824 6.84 8,511
05/07/2014 7.03 7.25 6.84 7.01 15,017
05/06/2014 7.3 7.3 7.031 7.24 34,855
05/05/2014 6.7 7.45 6.7 7.26 246,389
05/02/2014 6.7 6.75 6.611 6.689 9,600
05/01/2014 6.75 6.75 6.56 6.65 11,123
04/30/2014 6.57 6.75 6.52 6.61 21,699
04/29/2014 6.45 6.75 6.45 6.68 24,843
04/28/2014 6.75 6.75 6.52 6.62 41,832
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?