Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intricon Corp (NQ: IIN )

24.24 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 24, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 8.250 8.250 8.250 8.250 726 -0.03(-0.36%)
Oct 29, 2015 8.390 8.390 8.280 8.280 1,052 -0.22(-2.59%)
Oct 28, 2015 8.400 8.500 8.380 8.500 2,090 +0.22(+2.66%)
Oct 27, 2015 8.230 8.500 8.169 8.280 8,147 +0.02(+0.19%)
Oct 26, 2015 8.460 8.460 8.264 8.264 1,572 -0.22(-2.54%)
Oct 23, 2015 8.603 8.603 8.310 8.480 2,653 +0.32(+3.92%)
Oct 22, 2015 8.175 8.650 8.160 8.160 16,691 +0.01(+0.12%)
Oct 21, 2015 8.150 8.150 8.150 8.150 2,181 -0.15(-1.81%)
Oct 20, 2015 8.025 8.300 8.025 8.300 2,205 +0.06(+0.73%)
Oct 16, 2015 8.240 8.240 8.240 8.240 400 -0.06(-0.72%)
Oct 15, 2015 8.200 8.300 8.200 8.300 1,089 +0.27(+3.41%)
Oct 13, 2015 8.190 8.026 8.026 8.026 57 +0.03(+0.32%)
Oct 09, 2015 8.000 8.000 8.000 8.000 3,100 +0.00(+0.00%)
Oct 08, 2015 8.000 8.000 7.850 8.000 854 -0.02(-0.25%)
Oct 07, 2015 8.000 8.250 7.900 8.020 1,778 +0.04(+0.50%)
Oct 06, 2015 7.980 7.980 7.980 7.980 181 +0.08(+1.01%)
Oct 02, 2015 7.960 7.900 7.900 7.900 2,400 -0.08(-1.00%)
Oct 01, 2015 8.080 8.100 7.980 7.980 3,064 -0.13(-1.60%)
Sep 30, 2015 7.640 8.300 7.620 8.110 9,784 +0.46(+5.98%)
Sep 28, 2015 7.710 7.653 7.653 7.653 4,700 -0.25(-3.13%)
Sep 25, 2015 7.830 8.000 7.804 7.900 4,104 +0.14(+1.80%)
Sep 24, 2015 7.750 7.760 7.750 7.760 530 +0.04(+0.52%)
Sep 23, 2015 7.740 7.750 7.720 7.720 2,996 +0.12(+1.58%)
Sep 22, 2015 7.999 8.000 7.600 7.600 5,204 -0.27(-3.43%)
Sep 21, 2015 7.900 7.980 7.500 7.870 5,949 -0.03(-0.38%)
Sep 18, 2015 7.746 7.900 7.746 7.900 7,159 +0.20(+2.60%)
Sep 17, 2015 7.500 7.700 7.500 7.700 6,998 +0.19(+2.53%)
Sep 16, 2015 7.438 7.560 7.438 7.510 2,055 -0.05(-0.66%)
Sep 15, 2015 7.330 7.610 7.305 7.560 11,050 +0.22(+3.00%)
Sep 14, 2015 7.003 7.350 7.003 7.340 10,401 +0.37(+5.31%)
Sep 11, 2015 7.000 7.000 6.940 6.970 1,108 -0.03(-0.43%)
Sep 10, 2015 6.665 7.000 6.260 7.000 14,604 +0.50(+7.69%)
Sep 09, 2015 6.750 6.890 6.400 6.500 4,495 +0.00(+0.00%)
Sep 08, 2015 6.750 6.910 6.500 6.500 2,802 -0.38(-5.52%)
Sep 04, 2015 6.780 6.880 6.880 6.880 1,700 -0.06(-0.86%)
Sep 03, 2015 6.400 6.960 6.400 6.940 1,516 +0.45(+6.93%)
Sep 02, 2015 6.773 6.970 6.410 6.490 3,071 +0.00(+0.00%)
Sep 01, 2015 6.250 6.530 6.250 6.490 1,400 -0.41(-5.94%)
Aug 31, 2015 6.470 7.000 6.400 6.900 3,358 +0.51(+7.98%)
Aug 28, 2015 6.030 6.650 6.030 6.390 2,377 +0.32(+5.27%)
Aug 27, 2015 6.040 6.240 6.040 6.070 1,701 +0.05(+0.83%)
Aug 26, 2015 6.020 6.020 6.020 6.020 100 +0.02(+0.33%)
Aug 25, 2015 6.000 6.100 6.000 6.000 4,433 -0.31(-4.91%)
Aug 24, 2015 6.050 6.310 6.030 6.310 5,617 -0.07(-1.10%)
Aug 21, 2015 6.400 6.400 6.100 6.380 7,337 -0.02(-0.31%)
Aug 20, 2015 6.440 6.440 6.400 6.400 1,112 -0.32(-4.76%)
Aug 19, 2015 6.360 6.720 6.360 6.720 1,425 +0.41(+6.50%)
Aug 18, 2015 6.310 6.310 6.310 6.310 110 +0.06(+0.96%)
Aug 17, 2015 6.890 6.920 6.230 6.250 4,127 -0.60(-8.76%)
Aug 14, 2015 6.390 6.930 6.390 6.850 562 +0.21(+3.16%)
Aug 13, 2015 6.362 7.070 6.362 6.640 3,521 +0.25(+3.91%)
Aug 12, 2015 6.110 6.390 6.080 6.390 5,711 +0.48(+8.12%)
Aug 11, 2015 6.000 6.000 5.910 5.910 850 -0.22(-3.59%)
Aug 10, 2015 5.950 6.150 5.920 6.130 17,407 +0.23(+3.90%)
Aug 07, 2015 6.500 6.500 5.590 5.900 9,731 -0.48(-7.52%)
Aug 06, 2015 6.740 6.780 6.280 6.380 2,219 -0.41(-6.04%)
Aug 05, 2015 7.000 7.007 6.790 6.790 3,994 -0.16(-2.30%)
Aug 04, 2015 6.950 6.950 6.950 6.950 277 +0.05(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.