IIN

Intricon Corporation Common Stock Historical Stock Prices

$5.72
*  
0.13
2.22%
Get IIN Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading IIN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIN Pre-Market
 
 
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 29-APR-2015 TO 29-APR-2016

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 5.87 6.095 5.70 5.72 9,657
04/29/2016 5.855 6.095 5.7 5.72 9,657
04/28/2016 5.8218 5.8501 5.8211 5.85 3,140
04/27/2016 5.85 5.97 5.6499 5.8782 25,086
04/26/2016 6.3 6.505 6.3 6.41 1,778
04/25/2016 6.37 6.3852 6.35 6.355 1,104
04/22/2016 6.5999 6.5999 6.2601 6.35 8,483
04/21/2016 6.45 6.45 6.45 6.45 00
04/20/2016 6.45 6.45 6.45 6.45 00
04/19/2016 6.45 6.5345 6.45 6.45 6,475
04/18/2016 6.55 6.83 6.4 6.45 5,155
04/15/2016 6.57 6.57 6.57 6.57 358
04/14/2016 6.7063 6.7798 6.65 6.7193 1,341
04/13/2016 6.76 6.88 6.6 6.7798 4,975
04/12/2016 6.55 6.7595 6.53 6.7595 6,920
04/11/2016 6.41 6.63 6.41 6.41 4,252
04/08/2016 6.4827 6.5391 6.4827 6.5391 356
04/07/2016 6.3645 6.3851 6.33 6.3851 3,850
04/06/2016 6.4 6.4 6.37 6.37 1,406
04/05/2016 6.49 6.49 6.42 6.42 6,365
04/04/2016 6.45 6.45 6.45 6.45 101
04/01/2016 6.49 6.78 6.45 6.45 730
03/31/2016 6.55 6.55 6.37 6.37 10,562
03/30/2016 6.37 6.49 6.37 6.42 2,025
03/29/2016 6.46 6.49 6.38 6.39 4,588
03/28/2016 6.57 6.58 6.44 6.45 7,363
03/24/2016 6.47 6.48 6.47 6.4701 1,010
03/23/2016 6.46 6.4601 6.45 6.45 1,001
03/22/2016 6.51 6.58 6.46 6.4677 8,795
03/21/2016 6.81 6.81 6.5 6.51 6,804
03/18/2016 6.53 6.585 6.5 6.54 16,977
03/17/2016 6.87 6.87 6.87 6.87 124
03/16/2016 6.5 6.5 6.5 6.5 00
03/15/2016 6.501 6.501 6.5 6.5 401
03/14/2016 6.501 6.53 6.5 6.5 1,209
03/11/2016 6.845 6.845 6.845 6.845 00
03/10/2016 6.8 6.845 6.5 6.845 6,523
03/09/2016 6.8 6.8 6.8 6.8 179
03/08/2016 6.63 6.9 6.51 6.8 6,082
03/07/2016 6.71 6.7301 6.3999 6.45 16,250
03/04/2016 7.4199 7.4199 6.1901 6.65 13,903
03/03/2016 7.2 7.47 7.2 7.47 781
03/02/2016 7.02 7.02 7.02 7.02 00
03/01/2016 7.02 7.02 7.02 7.02 00
02/29/2016 6.85 7.39 6.52 7.02 1,433
02/26/2016 7.17 7.24 7.17 7.2136 2,492
02/25/2016 7.0001 7.0001 7.0001 7.0001 00
02/24/2016 7.0001 7.0001 7.0001 7.0001 209
02/23/2016 7.23 7.23 7.23 7.23 00
02/22/2016 7.23 7.23 7.23 7.23 722
02/19/2016 6.9 7.23 6.07 7.23 1,883
02/18/2016 6.45 6.98 6.42 6.98 1,700
02/17/2016 7.24 7.24 6.45 6.45 3,530
02/16/2016 7.24 7.24 7.24 7.24 853
02/12/2016 7.04 7.5 6.8999 7.2499 6,984
02/11/2016 6.454 7.5 6.45 7.0001 7,094
02/10/2016 6.96 6.96 6.96 6.96 00
02/09/2016 7.25 7.25 6.96 6.96 644
02/08/2016 6.9023 6.9023 6.9023 6.9023 373
02/05/2016 7.5 7.5 7.5 7.5 00
02/04/2016 7.5 7.5 7.5 7.5 00
02/03/2016 7.54 7.56 7.03 7.5 3,707
02/02/2016 7.85 7.85 7.4 7.7 5,828
02/01/2016 7.12 7.85 7.12 7.81 5,011
01/29/2016 7.24 8.02 7.1258 7.5 6,763
01/28/2016 6.25 6.9192 6.25 6.84 24,316
01/27/2016 6.0142 6.23 6.0142 6.23 628
01/26/2016 6.19 6.19 6.19 6.19 1,546
01/25/2016 6.22 6.22 6.1 6.1 4,467
01/22/2016 6.2 6.2499 5.93 6.07 5,318
01/21/2016 6.2499 6.2499 6.2499 6.2499 551
01/20/2016 6.0331 6.1074 6 6.1 2,587
01/19/2016 6.246 6.246 6.2 6.2 303
01/15/2016 6.32 6.53 6.3 6.38 7,262
01/14/2016 6.32 6.7 6.32 6.45 1,036
01/13/2016 7.02 7.02 6.4 6.4 5,613
01/12/2016 6.59 6.61 6.3 6.36 7,104
01/11/2016 6.58 6.75 6.58 6.71 5,212
01/08/2016 6.988 6.988 6.988 6.988 00
01/07/2016 6.87 7.08 6.8501 6.988 1,703
01/06/2016 6.94 7.3 6.832 7.07 6,072
01/05/2016 7.0152 7.0152 6.72 6.73 1,400
01/04/2016 7.61 7.61 6.7569 6.9605 1,830
12/31/2015 7.45 7.71 7.07 7.58 16,920
12/30/2015 7.2 7.4199 7.2 7.4199 2,601
12/29/2015 7.1881 7.1881 7.1881 7.1881 460
12/28/2015 7.14 7.6 7.09 7.22 2,003
12/24/2015 6.87 7.19 6.87 7.15 5,071
12/23/2015 7.1092 7.261 6.8515 6.8515 4,402
12/22/2015 6.3 7.004 6.13 7.004 4,994
12/21/2015 6.69 6.96 6.5 6.5 8,820
12/18/2015 6.69 7.05 6.37 6.7 13,152
12/17/2015 6.28 6.94 6.28 6.54 10,652
12/16/2015 6.95 6.95 6.5 6.53 9,186
12/15/2015 7.05 7.08 6.9965 7.08 710
12/14/2015 7.61 7.61 6.6 6.92 15,653
12/11/2015 7.6 7.7 7.6 7.6 2,520
12/10/2015 7.61 7.7 7.52 7.65 976
12/09/2015 7.7 7.7 7.5 7.5 3,414
12/08/2015 7.49 7.49 7.4745 7.4745 830
12/07/2015 7.39 7.39 7.39 7.39 380
12/04/2015 7.68 7.68 7.65 7.65 331
12/03/2015 7.5 7.5 7.37 7.4 1,915
12/02/2015 7.68 7.7 7.5 7.5 6,735
12/01/2015 7.35 7.6 7.32 7.5 12,791
11/30/2015 7.55 7.56 7.3001 7.41 12,915
11/27/2015 7.56 7.56 7.56 7.56 285
11/25/2015 7.49 7.71 7.49 7.58 1,737
11/24/2015 7.7778 7.7778 7.7778 7.7778 00
11/23/2015 7.7778 7.7778 7.7778 7.7778 00
11/20/2015 7.57 7.7778 7.5085 7.7778 4,421
11/19/2015 7.585 7.6 7.3 7.55 5,900
11/18/2015 7.38 7.6 7.25 7.3 3,121
11/17/2015 7.605 7.605 7.605 7.605 420
11/16/2015 7.607 8.18 7.35 7.6 2,363
11/13/2015 7.5915 7.5915 7.37 7.37 700
11/12/2015 7.3501 7.67 7.3501 7.4 1,345
11/11/2015 7.75 7.75 7.53 7.7 762
11/10/2015 7 7.5 6.97 7.31 16,707
11/09/2015 7.76 8.479 7.6 7.75 5,171
11/06/2015 7.76 7.76 7.76 7.76 00
11/05/2015 7.9 7.97 7.76 7.76 5,500
11/04/2015 8.3 8.35 7.8 7.93 4,718
11/03/2015 8.15 8.2998 8.15 8.2998 1,798
11/02/2015 8.154 8.17 8.1501 8.1501 3,307
10/30/2015 8.25 8.25 8.25 8.25 726
10/29/2015 8.39 8.39 8.28 8.28 1,052
10/28/2015 8.4 8.5 8.38 8.5 2,090
10/27/2015 8.23 8.5 8.169 8.28 8,147
10/26/2015 8.46 8.46 8.2642 8.2642 1,572
10/23/2015 8.6032 8.6032 8.31 8.48 2,653
10/22/2015 8.175 8.65 8.16 8.16 16,691
10/21/2015 8.1501 8.1501 8.15 8.15 2,181
10/20/2015 8.025 8.3 8.025 8.3 2,205
10/19/2015 8.24 8.24 8.24 8.24 00
10/16/2015 8.24 8.24 8.24 8.24 350
10/15/2015 8.2 8.3 8.2 8.3 1,089
10/14/2015 8.026 8.026 8.026 8.026 00
10/13/2015 8.19 8.26 8.026 8.026 5,586
10/12/2015 8 8 8 8 00
10/09/2015 8 8.0001 8 8 3,072
10/08/2015 8 8 7.85 8 854
10/07/2015 8 8.2499 7.9 8.02 1,778
10/06/2015 7.98 7.98 7.98 7.98 181
10/05/2015 7.9 7.9 7.9 7.9 00
10/02/2015 7.96 7.96 7.7 7.9 2,361
10/01/2015 8.08 8.1 7.98 7.98 3,064
09/30/2015 7.64 8.3 7.62 8.11 9,784
09/29/2015 7.6527 7.6527 7.6527 7.6527 00
09/28/2015 7.71 7.75 7.4 7.6527 4,725
09/25/2015 7.83 8 7.8042 7.9 4,104
09/24/2015 7.75 7.76 7.75 7.76 530
09/23/2015 7.74 7.75 7.72 7.72 2,996
09/22/2015 7.999 8 7.6 7.6 5,204
09/21/2015 7.9 7.98 7.5 7.87 5,949
09/18/2015 7.746 7.9 7.746 7.9 7,159
09/17/2015 7.5 7.7 7.5 7.7 6,998
09/16/2015 7.4384 7.56 7.4384 7.5101 1,655
09/15/2015 7.33 7.61 7.3052 7.56 11,050
09/14/2015 7.003 7.35 7.003 7.34 10,401
09/11/2015 7 7 6.94 6.97 1,108
09/10/2015 6.665 7 6.26 7 14,604
09/09/2015 6.75 6.89 6.4 6.5 4,495
09/08/2015 6.75 6.91 6.5 6.5 2,802
09/04/2015 6.78 7.02 6.78 6.88 1,688
09/03/2015 6.4 6.96 6.4 6.94 1,516
09/02/2015 6.773 6.97 6.41 6.49 3,071
09/01/2015 6.25 6.53 6.25 6.49 1,400
08/31/2015 6.47 7 6.4 6.9 3,358
08/28/2015 6.03 6.65 6.03 6.39 2,377
08/27/2015 6.04 6.24 6.04 6.07 1,701
08/26/2015 6.02 6.02 6.02 6.02 100
08/25/2015 6 6.1 6 6 4,433
08/24/2015 6.05 6.31 6.03 6.31 5,617
08/21/2015 6.4001 6.4001 6.1001 6.38 7,337
08/20/2015 6.44 6.44 6.4 6.4 1,112
08/19/2015 6.3601 6.72 6.3601 6.72 1,425
08/18/2015 6.3101 6.3101 6.3101 6.3101 110
08/17/2015 6.89 6.92 6.23 6.25 4,127
08/14/2015 6.39 6.93 6.39 6.85 562
08/13/2015 6.3625 7.07 6.3625 6.64 3,521
08/12/2015 6.11 6.39 6.0795 6.39 5,711
08/11/2015 6 6 5.9101 5.9101 850
08/10/2015 5.95 6.15 5.92 6.13 17,407
08/07/2015 6.5 6.5 5.59 5.9 9,731
08/06/2015 6.74 6.78 6.28 6.38 2,219
08/05/2015 7 7.007 6.79 6.79 3,994
08/04/2015 6.95 6.95 6.95 6.95 277
08/03/2015 6.87 6.95 6.83 6.9 1,008
07/31/2015 6.83 7.2 6.79 7.1 8,666
07/30/2015 6.79 6.8101 6.79 6.8101 1,295
07/29/2015 6.81 6.81 6.81 6.81 00
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
*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?