IIN

IntriCon Corporation Historical Stock Prices

$6.44
*  
0.14
2.22%
Get IIN Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading IIN now
Exchange: NASDAQ
Industry: Capital Goods
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

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

Results for: 1 Year, From 23-DEC-2013 TO 23-DEC-2014

Date Open High Low Close / Last Volume
16:00  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
11/28/2014 5.76 6.2699 5.76 6.25 16,458
11/26/2014 6 6.06 5.8 5.93 10,260
11/25/2014 5.983 6.2 5.983 6.2 3,150
11/24/2014 5.99 6.19 5.82 5.965 13,166
11/21/2014 6 6.05 5.88 6 3,933
11/20/2014 5.98 6 5.79 6 26,078
11/19/2014 5.73 6 5.7 5.9 6,438
11/18/2014 6.04 6.04 5.83 5.85 10,947
11/17/2014 5.67 6.16 5.67 6.02 33,123
11/14/2014 6.02 6.2 5.82 5.85 24,505
11/13/2014 6.505 6.769 6.01 6.35 37,408
11/12/2014 5.59 6.39 5.59 6.3 35,266
11/11/2014 5.74 5.88 5.55 5.73 22,641
11/10/2014 5.9001 5.9998 5.78 5.78 8,509
11/07/2014 6.09 6.11 5.85 5.91 7,757
11/06/2014 6.17 6.33 5.94 6 21,546
11/05/2014 6.14 6.2195 6.12 6.2 1,904
11/04/2014 6.14 6.31 6.04 6.11 25,692
11/03/2014 6.21 6.42 6.21 6.21 2,840
10/31/2014 6.63 6.7294 6.02 6.13 15,789
10/30/2014 6.21 6.95 6.21 6.51 42,042
10/29/2014 6.018 6.21 6 6.01 13,285
10/28/2014 6.03 6.18 5.9 6 2,879
10/27/2014 6.06 6.06 5.7898 5.8 8,163
10/24/2014 5.78 6.02 5.77 5.95 6,806
10/23/2014 5.77 6.115 5.76 5.815 6,230
10/22/2014 6.08 6.08 5.74 5.745 5,728
10/21/2014 5.95 6.1599 5.95 6.12 4,728
10/20/2014 5.77 6.21 5.65 5.85 16,347
10/17/2014 6.1999 6.1999 5.75 5.75 12,026
10/16/2014 5.85 6.1399 5.85 6.05 8,336
10/15/2014 6.05 6.05 5.72 6.037 10,687
10/14/2014 6.03 6.25 5.98 5.98 14,974
10/13/2014 5.98 5.98 5.98 5.98 00
10/10/2014 5.98 6.2 5.88 5.98 8,845
10/09/2014 6.15 6.19 6.02 6.06 18,140
10/08/2014 6.1 6.21 6.091 6.15 3,111
10/07/2014 6.2 6.2 6.1 6.111 3,150
10/06/2014 6.1099 6.21 6.1099 6.13 7,034
10/03/2014 6.21 6.28 5.949 6.0001 5,975
10/02/2014 5.95 6.259 5.95 6.259 8,164
10/01/2014 6.341 6.341 5.76 5.95 12,816
09/30/2014 6.08 6.08 5.99 5.99 2,807
09/29/2014 6.05 6.05 5.95 5.95 7,864
09/26/2014 6.199 6.2 6.199 6.2 563
09/25/2014 6.36 6.36 6.03 6.22 5,992
09/24/2014 6.18 6.23 6.09 6.19 6,172
09/23/2014 6 6.145 5.9491 6.145 2,633
09/22/2014 6 6.02 5.9203 5.9203 3,147
09/19/2014 6.16 6.18 5.94 5.95 9,060
09/18/2014 6.25 6.25 6.22 6.225 1,614
09/17/2014 5.9801 6.27 5.9801 6.25 14,327
09/16/2014 5.921 5.98 5.92 5.98 1,736
09/15/2014 5.92 6.104 5.92 6 11,484
09/12/2014 5.92 6.07 5.92 5.93 2,319
09/11/2014 5.97 6.12 5.74 5.979 6,725
09/10/2014 6.21 6.23 5.96 5.96 13,982
09/09/2014 6.19 6.4513 6.08 6.11 7,262
09/08/2014 6.21 6.55 6.21 6.328 6,618
09/05/2014 6.19 6.54 6.19 6.38 1,961
09/04/2014 6.36 6.46 6.0501 6.39 31,994
09/03/2014 6.33 6.589 6.33 6.39 7,788
09/02/2014 6.7 6.7 6.2301 6.4 14,962
08/29/2014 6.6 6.69 6.59 6.62 6,801
08/28/2014 6.59 6.957 6.58 6.624 7,300
08/27/2014 6.58 6.87 6.58 6.68 2,679
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
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
04/25/2014 6.5 6.8 6.43 6.78 52,334
04/24/2014 6.8 6.8 6.41 6.65 53,118
04/23/2014 6.65 6.95 6.3 6.82 232,112
04/22/2014 4.98 6.99 4.9799 6.66 515,946
04/21/2014 4.65 4.65 4.65 4.65 200
04/17/2014 4.65 4.65 4.65 4.65 00
04/16/2014 4.65 4.65 4.65 4.65 00
04/15/2014 4.65 4.65 4.65 4.65 700
04/14/2014 4.65 4.65 4.65 4.65 00
04/11/2014 4.6 4.65 4.6 4.65 450
04/10/2014 4.59 4.59 4.59 4.59 398
04/09/2014 4.72 4.81 4.6 4.81 3,473
04/08/2014 4.64 4.72 4.64 4.72 500
04/07/2014 4.4201 4.4201 4.4201 4.4201 250
04/04/2014 4.47 4.799 4.42 4.54 900
04/03/2014 4.73 4.77 4.66 4.66 1,720
04/02/2014 4.53 4.7 4.53 4.7 13,051
04/01/2014 4.54 4.54 4.54 4.54 554
03/31/2014 4.6 4.6 4.5001 4.5001 2,084
03/28/2014 4.6 4.6 4.55 4.55 4,800
03/27/2014 4.45 4.45 4.42 4.42 2,805
03/26/2014 4.7599 4.7599 4.7599 4.7599 250
03/25/2014 4.65 4.8 4.64 4.72 11,625
03/24/2014 4.65 4.7 4.65 4.7 4,100
03/21/2014 4.74 4.74 4.44 4.44 753
03/20/2014 4.67 4.7135 4.67 4.7135 1,135
03/19/2014 4.7 4.7 4.7 4.7 00
03/18/2014 4.7 4.7 4.7 4.7 617
03/17/2014 4.57 4.57 4.57 4.57 00
03/14/2014 4.55 4.8225 4.55 4.57 497
03/13/2014 4.96 4.97 4.546 4.77 2,299
03/12/2014 4.91 5.06 4.71 4.76 2,772
03/11/2014 5 5.1 4.91 4.92 2,051
03/10/2014 5.1 5.1 4.95 4.95 2,800
03/07/2014 4.901 5.1075 4.9 5.09 13,767
03/06/2014 4.82 5.05 4.82 4.9 12,588
03/05/2014 4.9 4.9 4.9 4.9 300
03/04/2014 4.8 4.98 4.8 4.89 2,656
03/03/2014 4.75 4.8 4.75 4.8 3,994
02/28/2014 4.751 4.751 4.75 4.751 2,600
02/27/2014 4.799 4.8 4.51 4.8 9,042
02/26/2014 4.82 5 4.66 4.8 8,811
02/25/2014 4.98 5.04 4.78 4.931 15,082
02/24/2014 4.42 4.98 4.42 4.93 13,707
02/21/2014 4.81 4.81 4.49 4.49 1,804
02/20/2014 4.73 4.85 4.25 4.798 30,161
02/19/2014 4.3 4.32 4.25 4.25 5,144
02/18/2014 4.339 4.37 4.32 4.37 1,150
02/14/2014 4.29 4.32 4.27 4.31 2,233
02/13/2014 4.34 4.53 4.34 4.38 2,336
02/12/2014 4.54 4.69 4.38 4.38 10,909
02/11/2014 4.55 4.74 4.26 4.74 1,892
02/10/2014 4.4 4.56 4.19 4.31 14,304
02/07/2014 4.81 4.95 4.8 4.82 8,503
02/06/2014 4.48 4.8 4.48 4.774 21,196
02/05/2014 4.85 4.899 4.63 4.64 1,008
02/04/2014 4.49 4.935 4.49 4.688 2,614
02/03/2014 4.43 4.43 4.43 4.43 00
01/31/2014 4.43 4.43 4.43 4.43 00
01/30/2014 4.17 4.43 4.17 4.43 2,269
01/29/2014 4.55 4.55 4.1 4.1 48,112
01/28/2014 4.67 4.95 4.341 4.341 19,590
01/27/2014 4.38 4.96 4.37 4.65 12,327
01/24/2014 4.22 4.6 4.22 4.24 350
01/23/2014 4.46 4.5001 4.18 4.25 17,088
01/22/2014 4.5 4.52 4.28 4.28 3,560
01/21/2014 4.29 4.62 4.29 4.39 10,298
01/17/2014 4.13 4.33 4.13 4.33 819
01/16/2014 4.1 4.24 4.09 4.24 5,519
01/15/2014 4.105 4.3 4.1 4.1 2,000
01/14/2014 3.94 3.97 3.94 3.96 2,050
01/13/2014 4.01 4.01 4.01 4.01 100
01/10/2014 3.85 4.23 3.85 4.12 5,740
01/09/2014 3.85 3.85 3.85 3.85 00
01/08/2014 4.02 4.25 3.85 3.85 2,700
01/07/2014 4.07 4.07 3.96 3.96 600
01/06/2014 4.0001 4.953 4.0001 4.31 1,900
01/03/2014 3.78 4.051 3.78 4 14,792
01/02/2014 3.89 3.89 3.8 3.85 4,281
12/31/2013 3.8999 3.8999 3.81 3.8539 1,656
12/30/2013 3.77 3.889 3.7616 3.7616 7,682
12/27/2013 3.73 3.75 3.73 3.75 1,804
12/26/2013 3.73 3.81 3.701 3.81 6,038
12/24/2013 3.72 3.721 3.72 3.721 1,000
12/23/2013 3.61 4 3.61 3.85 15,681
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?