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 )

N/A 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 (%)
Apr 30, 2014 6.570 6.750 6.520 6.610 21,699 -0.07(-1.05%)
Apr 29, 2014 6.450 6.750 6.450 6.680 24,843 +0.06(+0.91%)
Apr 28, 2014 6.750 6.750 6.520 6.620 41,832 -0.16(-2.36%)
Apr 25, 2014 6.500 6.800 6.430 6.780 52,334 +0.13(+1.95%)
Apr 24, 2014 6.800 6.800 6.410 6.650 53,118 -0.17(-2.49%)
Apr 23, 2014 6.650 6.950 6.300 6.820 232,112 +0.16(+2.40%)
Apr 22, 2014 4.980 6.990 4.980 6.660 515,946 +2.01(+43.23%)
Apr 21, 2014 4.650 4.650 4.650 4.650 200 +0.00(+0.00%)
Apr 15, 2014 4.650 4.650 4.650 4.650 700 +0.00(+0.00%)
Apr 11, 2014 4.650 4.650 4.650 4.650 1 +0.06(+1.31%)
Apr 10, 2014 4.590 4.590 4.590 4.590 398 -0.22(-4.57%)
Apr 09, 2014 4.720 4.810 4.600 4.810 3,473 +0.09(+1.91%)
Apr 08, 2014 4.640 4.720 4.640 4.720 500 +0.30(+6.78%)
Apr 07, 2014 4.420 4.420 4.420 4.420 250 -0.12(-2.64%)
Apr 04, 2014 4.470 4.799 4.420 4.540 900 -0.12(-2.58%)
Apr 03, 2014 4.730 4.770 4.660 4.660 1,720 -0.04(-0.85%)
Apr 02, 2014 4.530 4.700 4.530 4.700 13,051 +0.16(+3.52%)
Apr 01, 2014 4.540 4.540 4.540 4.540 554 +0.04(+0.89%)
Mar 31, 2014 4.600 4.600 4.500 4.500 2,084 -0.05(-1.10%)
Mar 28, 2014 4.600 4.600 4.550 4.550 4,800 +0.13(+2.94%)
Mar 27, 2014 4.450 4.450 4.420 4.420 2,805 -0.34(-7.14%)
Mar 26, 2014 4.760 4.760 4.760 4.760 250 +0.04(+0.85%)
Mar 25, 2014 4.650 4.800 4.640 4.720 11,625 +0.02(+0.43%)
Mar 24, 2014 4.650 4.700 4.650 4.700 4,100 +0.26(+5.86%)
Mar 21, 2014 4.740 4.740 4.440 4.440 753 -0.27(-5.80%)
Mar 20, 2014 4.670 4.713 4.670 4.713 1,135 +0.01(+0.29%)
Mar 18, 2014 4.700 4.700 4.700 4.700 10 +0.13(+2.84%)
Mar 14, 2014 4.550 4.570 4.570 4.570 9 -0.20(-4.19%)
Mar 13, 2014 4.960 4.970 4.546 4.770 2,299 +0.01(+0.21%)
Mar 12, 2014 4.910 5.060 4.710 4.760 2,772 -0.16(-3.25%)
Mar 11, 2014 5.000 5.100 4.910 4.920 2,051 -0.03(-0.61%)
Mar 10, 2014 5.100 5.100 4.950 4.950 2,800 -0.14(-2.75%)
Mar 07, 2014 4.901 5.107 4.900 5.090 13,767 +0.19(+3.88%)
Mar 06, 2014 4.820 5.050 4.820 4.900 12,588 +0.00(+0.00%)
Mar 05, 2014 4.900 4.900 4.900 4.900 300 +0.01(+0.20%)
Mar 04, 2014 4.800 4.980 4.800 4.890 2,656 +0.09(+1.87%)
Mar 03, 2014 4.750 4.800 4.750 4.800 3,994 +0.05(+1.03%)
Feb 28, 2014 4.751 4.751 4.750 4.751 2,600 -0.05(-1.02%)
Feb 27, 2014 4.799 4.800 4.510 4.800 9,042 +0.00(+0.00%)
Feb 26, 2014 4.820 5.000 4.660 4.800 8,811 -0.13(-2.66%)
Feb 25, 2014 4.980 5.040 4.780 4.931 15,082 +0.00(+0.02%)
Feb 24, 2014 4.800 4.980 4.490 4.930 13,707 +0.44(+9.80%)
Feb 21, 2014 4.810 4.810 4.490 4.490 1,804 -0.31(-6.42%)
Feb 20, 2014 4.730 4.850 4.250 4.798 30,161 +0.55(+12.89%)
Feb 19, 2014 4.300 4.320 4.250 4.250 5,144 -0.12(-2.75%)
Feb 18, 2014 4.339 4.370 4.320 4.370 1,150 +0.06(+1.39%)
Feb 14, 2014 4.290 4.310 4.310 4.310 2,200 -0.07(-1.60%)
Feb 13, 2014 4.340 4.530 4.340 4.380 2,336 +0.00(+0.00%)
Feb 12, 2014 4.540 4.690 4.380 4.380 10,909 -0.36(-7.59%)
Feb 11, 2014 4.550 4.740 4.260 4.740 1,892 +0.43(+9.98%)
Feb 10, 2014 4.400 4.560 4.190 4.310 14,304 -0.51(-10.58%)
Feb 07, 2014 4.810 4.950 4.800 4.820 8,503 +0.05(+0.96%)
Feb 06, 2014 4.480 4.800 4.480 4.774 21,196 +0.13(+2.89%)
Feb 05, 2014 4.850 4.899 4.630 4.640 1,008 -0.05(-1.02%)
Feb 04, 2014 4.490 4.935 4.490 4.688 2,614 +0.26(+5.82%)
Jan 30, 2014 4.170 4.430 4.430 4.430 2,300 +0.33(+8.05%)
Jan 29, 2014 4.550 4.550 4.100 4.100 48,112 -0.24(-5.55%)
Jan 28, 2014 4.670 4.950 4.341 4.341 19,590 -0.31(-6.65%)
Jan 27, 2014 4.380 4.960 4.370 4.650 12,327 +0.41(+9.67%)
Jan 24, 2014 4.220 4.600 4.220 4.240 350 -0.01(-0.24%)
Jan 23, 2014 4.460 4.500 4.180 4.250 17,088 -0.03(-0.70%)
Jan 22, 2014 4.500 4.520 4.280 4.280 3,560 -0.11(-2.51%)
Jan 21, 2014 4.290 4.620 4.290 4.390 10,298 +0.06(+1.39%)
Jan 17, 2014 4.130 4.330 4.330 4.330 800 +0.09(+2.12%)
Jan 16, 2014 4.100 4.240 4.090 4.240 5,519 +0.14(+3.41%)
Jan 15, 2014 4.105 4.300 4.100 4.100 2,000 +0.14(+3.54%)
Jan 14, 2014 3.940 3.970 3.940 3.960 2,050 -0.05(-1.25%)
Jan 13, 2014 4.010 4.010 4.010 4.010 100 -0.11(-2.67%)
Jan 10, 2014 3.850 4.230 3.850 4.120 5,740 +0.27(+7.01%)
Jan 08, 2014 4.020 3.850 3.850 3.850 2,700 -0.11(-2.78%)
Jan 07, 2014 4.070 4.070 3.960 3.960 600 -0.35(-8.12%)
Jan 06, 2014 4.000 4.953 4.000 4.310 1,900 +0.31(+7.75%)
Jan 03, 2014 3.780 4.051 3.780 4.000 14,792 +0.15(+3.90%)
Jan 02, 2014 3.890 3.890 3.800 3.850 4,281 -0.00(-0.10%)
Dec 31, 2013 3.900 3.854 3.854 3.854 1,700 +0.09(+2.45%)
Dec 30, 2013 3.770 3.889 3.762 3.762 7,682 +0.01(+0.31%)
Dec 27, 2013 3.730 3.750 3.730 3.750 1,804 -0.06(-1.57%)
Dec 26, 2013 3.730 3.810 3.701 3.810 6,038 +0.09(+2.39%)
Dec 24, 2013 3.720 3.721 3.720 3.721 1,000 -0.13(-3.35%)
Dec 23, 2013 3.610 4.000 3.610 3.850 15,681 +0.25(+6.94%)
Dec 20, 2013 3.620 3.720 3.600 3.600 3,187 +0.00(+0.00%)
Dec 19, 2013 3.910 3.910 3.600 3.600 18,301 -0.22(-5.76%)
Dec 18, 2013 3.760 3.820 3.720 3.820 5,535 -0.05(-1.29%)
Dec 17, 2013 3.680 3.870 3.680 3.870 2,620 +0.21(+5.74%)
Dec 16, 2013 3.650 3.680 3.621 3.660 7,146 -0.08(-2.14%)
Dec 13, 2013 3.759 3.759 3.620 3.740 5,300 +0.05(+1.36%)
Dec 12, 2013 3.590 3.690 3.590 3.690 2,775 +0.14(+3.94%)
Dec 11, 2013 3.720 3.770 3.420 3.550 37,391 -0.19(-5.20%)
Dec 10, 2013 3.830 3.880 3.600 3.745 11,066 -0.03(-0.67%)
Dec 09, 2013 3.880 3.880 3.760 3.770 414 -0.08(-2.08%)
Dec 06, 2013 3.850 3.850 3.850 3.850 0 -0.05(-1.28%)
Dec 05, 2013 3.940 4.050 3.840 3.900 0 -0.05(-1.26%)
Dec 04, 2013 3.990 3.990 3.930 3.950 0 -0.01(-0.26%)
Dec 03, 2013 3.960 3.960 3.960 3.960 0 -0.04(-1.00%)
Dec 02, 2013 4.040 4.100 3.990 4.000 0 -0.01(-0.25%)
Nov 29, 2013 3.930 4.100 3.930 4.010 0 +0.07(+1.78%)
Nov 27, 2013 3.930 3.940 3.910 3.940 0 +0.00(+0.00%)
Nov 26, 2013 3.940 3.940 3.940 3.940 0 -0.08(-1.99%)
Nov 25, 2013 4.100 4.100 4.020 4.020 0 -0.08(-1.95%)
Nov 22, 2013 4.070 4.160 4.070 4.100 0 +0.10(+2.50%)
Nov 21, 2013 4.150 4.150 3.980 4.000 0 -0.06(-1.50%)
Nov 20, 2013 4.200 4.200 4.061 4.061 0 -0.29(-6.64%)
Nov 18, 2013 4.260 4.350 4.350 4.350 800 +0.09(+2.11%)
Nov 15, 2013 4.600 4.600 4.260 4.260 0 +0.06(+1.43%)
Nov 14, 2013 4.210 4.240 4.199 4.200 0 +0.04(+0.96%)
Nov 12, 2013 4.100 4.210 4.100 4.160 0 +0.05(+1.21%)
Nov 11, 2013 4.110 4.130 4.110 4.110 0 -0.09(-2.14%)
Nov 08, 2013 4.180 4.200 4.180 4.200 0 +0.09(+2.16%)
Nov 07, 2013 4.111 4.111 4.111 4.111 0 +0.00(+0.02%)
Nov 06, 2013 4.110 4.110 4.110 4.110 0 -0.09(-2.14%)
Nov 05, 2013 4.350 4.360 4.184 4.200 0 -0.16(-3.67%)
Nov 04, 2013 4.360 4.400 4.310 4.360 0 -0.14(-3.11%)
Nov 01, 2013 4.490 4.550 4.250 4.500 0 +0.01(+0.17%)
Oct 30, 2013 4.440 4.492 4.492 4.492 900 +0.01(+0.28%)
Oct 28, 2013 4.410 4.480 4.480 4.480 1,100 +0.04(+0.90%)
Oct 25, 2013 4.250 4.440 4.250 4.440 0 +0.09(+2.07%)
Oct 24, 2013 4.370 4.410 4.160 4.350 0 -0.12(-2.68%)
Oct 23, 2013 4.250 4.470 4.250 4.470 0 +0.33(+7.97%)
Oct 22, 2013 4.310 4.320 4.140 4.140 0 -0.17(-3.94%)
Oct 21, 2013 4.350 4.460 4.240 4.310 0 -0.04(-0.92%)
Oct 18, 2013 4.230 4.350 4.230 4.350 100 +0.17(+4.00%)
Oct 16, 2013 4.350 4.183 4.183 4.183 700 +0.10(+2.52%)
Oct 15, 2013 4.540 4.540 3.881 4.080 0 -0.11(-2.63%)
Oct 14, 2013 4.170 4.190 4.140 4.190 0 -0.35(-7.71%)
Oct 11, 2013 4.590 4.600 4.190 4.540 0 +0.01(+0.22%)
Oct 10, 2013 4.540 4.540 4.530 4.530 0 +0.20(+4.62%)
Oct 09, 2013 4.350 4.350 4.330 4.330 0 -0.10(-2.26%)
Oct 08, 2013 4.430 4.430 4.430 4.430 0 +0.00(+0.00%)
Oct 07, 2013 4.440 4.550 4.430 4.430 0 +0.00(+0.00%)
Oct 04, 2013 4.470 4.550 4.300 4.430 0 -0.07(-1.56%)
Oct 03, 2013 4.150 4.500 4.100 4.500 0 +0.46(+11.39%)
Oct 02, 2013 4.030 4.150 3.950 4.040 0 +0.23(+6.04%)
Oct 01, 2013 3.930 3.949 3.810 3.810 0 -0.32(-7.75%)
Sep 27, 2013 3.470 4.700 3.440 4.130 0 +0.68(+19.71%)
Sep 26, 2013 3.270 3.550 3.010 3.450 0 +0.21(+6.48%)
Sep 25, 2013 3.210 3.240 3.190 3.240 0 +0.08(+2.53%)
Sep 24, 2013 3.420 3.420 3.120 3.160 0 -0.23(-6.78%)
Sep 20, 2013 3.080 3.390 3.390 3.390 15,200 +0.34(+11.08%)
Sep 19, 2013 3.151 3.151 3.010 3.052 0 -0.10(-3.12%)
Sep 18, 2013 3.150 3.150 3.150 3.150 0 +0.03(+0.96%)
Sep 17, 2013 3.230 3.230 3.100 3.120 0 -0.11(-3.41%)
Sep 16, 2013 3.290 3.439 3.100 3.230 0 -0.06(-1.82%)
Sep 13, 2013 3.350 3.350 3.290 3.290 0 -0.01(-0.30%)
Sep 12, 2013 3.580 3.580 3.300 3.300 0 -0.30(-8.33%)
Sep 09, 2013 3.740 3.600 3.600 3.600 7,000 -0.09(-2.44%)
Sep 06, 2013 3.720 3.970 3.690 3.690 0 -0.27(-6.82%)
Sep 05, 2013 3.944 3.960 3.750 3.960 0 +0.04(+1.02%)
Sep 04, 2013 3.820 3.920 3.690 3.920 0 +0.16(+4.26%)
Sep 03, 2013 3.970 3.970 3.680 3.760 0 -0.21(-5.29%)
Aug 30, 2013 3.970 3.970 3.970 3.970 0 -0.02(-0.50%)
Aug 29, 2013 3.980 3.990 3.690 3.990 0 +0.00(+0.00%)
Aug 28, 2013 4.110 4.267 3.820 3.990 0 -0.11(-2.69%)
Aug 27, 2013 4.080 4.500 4.000 4.100 0 +0.14(+3.54%)
Aug 26, 2013 3.200 4.000 3.190 3.960 0 +1.05(+36.08%)
Aug 23, 2013 3.000 3.000 2.910 2.910 0 -0.12(-3.96%)
Aug 22, 2013 3.030 3.030 3.030 3.030 0 +0.00(+0.00%)
Aug 21, 2013 3.030 3.030 3.030 3.030 0 -0.01(-0.33%)
Aug 20, 2013 3.240 3.240 2.820 3.040 0 -0.21(-6.46%)
Aug 19, 2013 3.350 3.350 3.060 3.250 0 +0.01(+0.31%)
Aug 16, 2013 3.200 3.310 3.200 3.240 0 +0.04(+1.25%)
Aug 15, 2013 3.140 3.320 3.140 3.200 33,570 +0.00(+0.00%)
Aug 14, 2013 2.810 3.340 2.810 3.200 0 +0.45(+16.36%)
Aug 13, 2013 3.120 3.120 2.750 2.750 33,438 -0.19(-6.46%)
Aug 12, 2013 3.150 3.150 2.940 2.940 20,496 -0.13(-4.23%)
Aug 09, 2013 3.660 3.660 2.920 3.070 24,511 -0.71(-18.78%)
Aug 08, 2013 3.650 3.780 3.600 3.780 6,803 -0.12(-3.08%)
Aug 06, 2013 3.800 3.900 3.900 3.900 600 -0.21(-5.11%)
Aug 05, 2013 4.110 4.110 4.110 4.110 100 +0.26(+6.75%)
Aug 01, 2013 3.850 3.850 3.850 3.850 100 +0.08(+2.12%)
Jul 31, 2013 3.770 3.770 3.770 3.770 0 +0.00(+0.00%)
Jul 30, 2013 3.770 3.770 3.770 3.770 0 -0.06(-1.57%)
Jul 29, 2013 3.580 3.830 3.580 3.830 0 +0.25(+6.98%)
Jul 25, 2013 3.900 3.580 3.580 3.580 200 -0.05(-1.38%)
Jul 23, 2013 3.630 3.630 3.630 3.630 0 -0.26(-6.68%)
Jul 22, 2013 3.600 3.890 3.510 3.890 0 +0.38(+10.83%)
Jul 18, 2013 3.930 3.510 3.510 3.510 1,200 -0.03(-0.85%)
Jul 17, 2013 3.540 3.540 3.540 3.540 4,200 +0.02(+0.57%)
Jul 16, 2013 3.520 3.550 3.520 3.520 0 +0.00(+0.00%)
Jul 12, 2013 3.640 3.520 3.520 3.520 10,100 +0.02(+0.57%)
Jul 11, 2013 3.500 3.500 3.490 3.500 0 +0.00(+0.00%)
Jul 10, 2013 3.500 3.600 3.460 3.500 0 -0.03(-0.85%)
Jul 09, 2013 3.500 3.560 3.450 3.530 0 +0.07(+2.02%)
Jul 08, 2013 3.480 3.620 3.460 3.460 0 -0.14(-3.89%)
Jul 05, 2013 3.560 3.600 3.560 3.600 0 +0.00(+0.00%)
Jul 03, 2013 3.600 3.600 3.600 3.600 0 -0.05(-1.37%)
Jul 02, 2013 3.510 3.660 3.510 3.650 0 +0.15(+4.29%)
Jul 01, 2013 3.500 3.500 3.500 3.500 0 -0.01(-0.28%)
Jun 28, 2013 3.740 3.740 3.510 3.510 206 -0.05(-1.40%)
Jun 26, 2013 3.540 3.560 3.560 3.560 9,900 +0.11(+3.19%)
Jun 24, 2013 3.450 3.450 3.450 3.450 0 -0.24(-6.50%)
Jun 21, 2013 3.460 3.690 3.450 3.690 1,007 +0.24(+6.96%)
Jun 20, 2013 3.500 3.500 3.398 3.450 0 -0.06(-1.71%)
Jun 19, 2013 3.530 3.690 3.400 3.510 0 +0.16(+4.78%)
Jun 18, 2013 3.320 3.400 3.300 3.350 0 +0.02(+0.60%)
Jun 17, 2013 3.300 3.640 3.280 3.330 0 -0.02(-0.60%)
Jun 14, 2013 3.390 3.390 3.350 3.350 0 -0.04(-1.18%)
Jun 13, 2013 3.580 3.580 3.260 3.390 5,496 +0.01(+0.30%)
Jun 12, 2013 3.790 3.790 3.350 3.380 17,408 -0.49(-12.66%)
Jun 11, 2013 3.810 4.140 3.780 3.870 0 +0.11(+2.87%)
Jun 10, 2013 3.762 3.762 3.762 3.762 0 +0.02(+0.59%)
Jun 07, 2013 3.950 3.950 3.740 3.740 0 -0.17(-4.35%)
Jun 05, 2013 3.910 3.910 3.910 3.910 400 +0.00(+0.03%)
Jun 04, 2013 3.830 3.909 3.750 3.909 0 -0.03(-0.75%)
Jun 03, 2013 4.010 4.010 3.900 3.938 5,091 +0.09(+2.30%)
May 31, 2013 3.900 3.900 3.850 3.850 1,850 -0.07(-1.79%)
May 29, 2013 3.960 3.920 3.920 3.920 500 -0.08(-2.00%)
May 28, 2013 3.940 4.060 3.930 4.000 5,000 +0.07(+1.78%)
May 24, 2013 3.930 3.960 3.930 3.930 0 -0.07(-1.75%)
May 22, 2013 4.000 4.000 4.000 4.000 0 -0.15(-3.61%)
May 21, 2013 4.150 4.150 4.130 4.150 0 +0.07(+1.71%)
May 20, 2013 4.080 4.100 4.080 4.080 0 -0.02(-0.49%)
May 17, 2013 4.080 4.100 4.080 4.100 0 -0.05(-1.20%)
May 16, 2013 4.090 4.150 4.090 4.150 652 +0.02(+0.48%)
May 15, 2013 4.010 4.130 4.010 4.130 0 -0.19(-4.40%)
May 13, 2013 4.480 4.495 4.170 4.320 0 -0.29(-6.29%)
May 10, 2013 4.640 4.640 4.600 4.610 0 -0.01(-0.22%)
May 09, 2013 4.710 5.000 4.110 4.620 0 +0.39(+9.22%)
May 08, 2013 3.960 4.700 3.960 4.230 0 +0.30(+7.63%)
May 07, 2013 4.300 4.300 3.930 3.930 0 -0.23(-5.53%)
May 06, 2013 4.160 4.300 4.160 4.160 0 +0.33(+8.62%)
May 03, 2013 4.000 4.001 3.830 3.830 0 -0.21(-5.20%)
May 02, 2013 3.910 4.080 3.910 4.040 0 +0.04(+1.00%)
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.