IIN

IntriCon Corporation Historical Stock Prices

$7.51
*  
0.20
2.74%
Get IIN Alerts
*Delayed - data as of Mar. 2, 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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
16:00  7.51  7.84  7.39  7.51 28,231
02/27/2015 7.39 7.5299 7.05 7.31 19,238
02/26/2015 7.43 7.598 7.0647 7.44 15,104
02/25/2015 7.3 7.42 7.09 7.324 21,240
02/24/2015 7.74 7.9399 7.15 7.29 102,536
02/23/2015 7.99 8.07 7.69 7.69 23,440
02/20/2015 7.85 8.1 7.8401 7.85 11,105
02/19/2015 8.18 8.18 7.8401 8.085 24,383
02/18/2015 8.5 8.5 7.95 8.14 36,430
02/17/2015 7.97 8.5 7.97 8.32 35,553
02/13/2015 7.9 8.3585 7.61 8 29,017
02/12/2015 7.47 8.1 7.18 7.9499 32,852
02/11/2015 7.4799 7.4799 7.121 7.28 14,621
02/10/2015 7 7.45 7 7.09 12,595
02/09/2015 7.12 7.2199 7 7.05 12,049
02/06/2015 7.16 7.4899 7.16 7.29 10,189
02/05/2015 7.11 7.44 7.11 7.2399 2,730
02/04/2015 7.495 7.55 7.28 7.42 10,351
02/03/2015 7.66 7.66 7.4001 7.57 8,548
02/02/2015 7.66 7.92 7.46 7.75 9,165
01/30/2015 7.5 7.9199 7.4 7.4 36,258
01/29/2015 7.623 7.9 7.608 7.83 18,604
01/28/2015 7.37 7.83 7.296 7.6 41,349
01/27/2015 7.21 7.4 7.21 7.33 5,465
01/26/2015 7.5 7.5 7.21 7.31 16,134
01/23/2015 7.6 7.6 7.45 7.49 10,177
01/22/2015 7.83 7.83 7.51 7.5799 4,857
01/21/2015 7.299 7.83 7.27 7.8299 9,844
01/20/2015 7.17 7.3 7.14 7.16 5,624
01/16/2015 7.268 7.27 7.075 7.27 7,650
01/15/2015 7.22 7.29 7.122 7.27 7,794
01/14/2015 7.19 7.3 7.01 7.12 8,900
01/13/2015 7.5 7.5 7.05 7.12 12,811
01/12/2015 7.87 7.95 7.4 7.54 15,041
01/09/2015 7.77 7.87 7.76 7.76 4,731
01/08/2015 7.649 8.2 7.6 7.77 26,838
01/07/2015 7.17 7.7 7.16 7.6999 36,482
01/06/2015 7 7.17 6.82 7.17 25,789
01/05/2015 6.8 7 6.65 6.99 14,832
01/02/2015 6.54 6.87 6.54 6.7867 5,558
12/31/2014 6.755 6.8699 6.71 6.8699 18,231
12/30/2014 6.54 6.7 6.31 6.59 15,638
12/29/2014 6.5 6.76 6.48 6.69 41,656
12/26/2014 6.5 6.5 6.4296 6.49 15,304
12/24/2014 6.38 6.62 6.28 6.44 1,992
12/23/2014 6.43 6.446 6.3 6.3 1,261
12/22/2014 6.39 6.39 6.3477 6.3477 795
12/19/2014 6.33 6.45 6.278 6.45 17,159
12/18/2014 6.17 6.48 6.17 6.3501 13,296
12/17/2014 6.2 6.48 6.01 6.135 9,971
12/16/2014 6.29 6.3 6.2 6.2 2,651
12/15/2014 6.41 6.42 6.1 6.3 9,425
12/12/2014 6.22 6.5 6.145 6.35 12,228
12/11/2014 6.16 6.3 6.12 6.18 6,053
12/10/2014 6.4 6.4 6.1 6.11 6,896
12/09/2014 6.549 6.58 6.4 6.4 6,113
12/08/2014 6.6 6.6 6.45 6.55 12,158
12/05/2014 6.49 6.758 6.241 6.6 29,305
12/04/2014 6.34 6.73 6.095 6.35 105,931
12/03/2014 6.2 6.35 6.06 6.31 31,458
12/02/2014 6.06 6.2 6.06 6.2 14,668
12/01/2014 6.258 6.258 6.01 6.15 9,442
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?