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 (%)
Aug 31, 2009 3.220 3.220 3.220 3.220 800 +0.04(+1.34%)
Aug 28, 2009 3.320 3.330 3.177 3.177 2,300 -0.02(-0.72%)
Aug 27, 2009 3.216 3.216 3.200 3.200 670 -0.13(-3.90%)
Aug 26, 2009 3.340 3.340 3.200 3.330 1,080 -0.37(-10.00%)
Aug 25, 2009 3.440 3.700 3.440 3.700 2,120 +0.22(+6.20%)
Aug 24, 2009 3.120 3.484 3.120 3.484 1,810 +0.03(+0.99%)
Aug 21, 2009 3.370 3.450 2.860 3.450 4,147 +0.07(+1.92%)
Aug 19, 2009 3.020 3.385 3.385 3.385 2,000 +0.28(+9.19%)
Aug 18, 2009 3.100 3.100 3.100 3.100 195 +0.08(+2.82%)
Aug 17, 2009 3.140 3.140 2.990 3.015 7,551 -0.31(-9.46%)
Aug 14, 2009 3.250 3.700 3.250 3.330 2,024 -0.27(-7.50%)
Aug 13, 2009 3.150 3.770 3.150 3.600 2,659 +0.33(+10.09%)
Aug 12, 2009 3.750 3.750 3.270 3.270 965 -0.50(-13.31%)
Aug 11, 2009 3.520 3.890 3.500 3.772 1,347 -0.34(-8.22%)
Aug 10, 2009 3.300 4.110 3.300 4.110 622 +0.34(+9.02%)
Aug 07, 2009 4.080 4.080 3.760 3.770 2,323 +0.06(+1.62%)
Aug 05, 2009 3.950 3.710 3.710 3.710 2,800 -0.03(-0.80%)
Aug 04, 2009 3.370 3.740 3.000 3.740 15,773 +0.44(+13.33%)
Aug 03, 2009 3.390 3.390 2.910 3.300 18,700 +0.70(+26.92%)
Jul 31, 2009 3.370 3.380 2.600 2.600 15,029 -0.42(-13.82%)
Jul 29, 2009 3.020 3.017 3.017 3.017 400 -0.34(-10.20%)
Jul 28, 2009 3.380 3.380 3.334 3.360 1,053 +0.11(+3.38%)
Jul 27, 2009 3.390 3.390 2.980 3.250 18,093 +0.40(+14.04%)
Jul 24, 2009 2.720 2.850 2.720 2.850 2,600 +0.20(+7.55%)
Jul 23, 2009 2.600 2.650 2.600 2.650 5,185 -0.02(-0.92%)
Jul 22, 2009 2.600 2.675 2.600 2.675 200 -0.04(-1.30%)
Jul 21, 2009 2.620 2.710 2.600 2.710 8,300 +0.10(+3.83%)
Jul 20, 2009 2.740 2.756 2.610 2.610 8,660 -0.24(-8.42%)
Jul 17, 2009 2.900 2.900 2.850 2.850 2,103 -0.14(-4.68%)
Jul 16, 2009 2.940 3.050 2.940 2.990 5,180 +0.11(+3.82%)
Jul 15, 2009 2.610 2.900 2.610 2.880 8,075 -0.02(-0.69%)
Jul 14, 2009 2.900 2.900 2.900 2.900 281 +0.24(+8.86%)
Jul 13, 2009 2.664 2.664 2.664 2.664 262 +0.04(+1.68%)
Jul 10, 2009 2.620 2.620 2.620 2.620 200 +0.00(+0.00%)
Jul 09, 2009 2.620 2.620 2.620 2.620 1,500 -0.05(-1.78%)
Jul 07, 2009 2.667 2.667 2.667 2.667 0 -0.28(-9.58%)
Jul 06, 2009 2.940 2.950 2.940 2.950 2,400 +0.01(+0.34%)
Jul 02, 2009 2.950 2.980 2.940 2.940 8,350 +0.24(+8.89%)
Jul 01, 2009 2.750 2.750 2.610 2.700 4,600 +0.00(+0.00%)
Jun 30, 2009 2.700 2.760 2.700 2.700 4,200 -0.13(-4.59%)
Jun 26, 2009 2.830 2.830 2.830 2.830 100 +0.13(+4.81%)
Jun 25, 2009 2.700 2.700 2.700 2.700 450 +0.09(+3.45%)
Jun 24, 2009 2.850 2.860 2.610 2.610 8,080 -0.24(-8.42%)
Jun 23, 2009 2.800 2.850 2.800 2.850 1,500 -0.15(-5.00%)
Jun 22, 2009 2.920 3.000 2.920 3.000 530 +0.17(+6.00%)
Jun 19, 2009 2.900 2.900 2.830 2.830 2,300 -0.13(-4.39%)
Jun 18, 2009 3.000 3.000 2.960 2.960 600 -0.05(-1.66%)
Jun 17, 2009 3.010 3.010 3.010 3.010 300 -0.07(-2.27%)
Jun 11, 2009 3.080 3.080 3.080 3.080 0 +0.20(+6.94%)
Jun 10, 2009 3.070 3.080 2.880 2.880 1,600 +0.06(+2.13%)
Jun 09, 2009 2.940 2.950 2.820 2.820 1,740 -0.13(-4.41%)
Jun 08, 2009 2.770 2.950 2.770 2.950 4,800 +0.05(+1.72%)
Jun 05, 2009 2.810 2.900 2.810 2.900 2,741 -0.18(-5.84%)
Jun 04, 2009 2.940 3.080 2.940 3.080 4,320 +0.28(+10.00%)
Jun 03, 2009 2.960 2.960 2.800 2.800 1,813 -0.25(-8.19%)
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.