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 (%)
Jun 30, 2006 5.050 5.050 4.950 4.980 3,600 -0.01(-0.20%)
Jun 29, 2006 5.100 5.100 4.990 4.990 12,300 +0.01(+0.20%)
Jun 28, 2006 4.960 5.000 4.960 4.980 2,100 -0.07(-1.39%)
Jun 27, 2006 5.190 5.190 5.050 5.050 3,100 -0.11(-2.13%)
Jun 26, 2006 5.190 5.250 5.160 5.160 10,100 -0.01(-0.19%)
Jun 23, 2006 5.170 5.170 5.170 5.170 300 -0.03(-0.58%)
Jun 22, 2006 5.100 5.200 5.100 5.200 800 +0.02(+0.39%)
Jun 21, 2006 5.150 5.180 5.150 5.180 1,800 +0.17(+3.39%)
Jun 20, 2006 4.990 5.060 4.990 5.010 8,200 +0.06(+1.21%)
Jun 19, 2006 5.150 5.150 4.950 4.950 4,100 -0.34(-6.43%)
Jun 16, 2006 5.100 5.290 5.090 5.290 3,200 +0.09(+1.73%)
Jun 15, 2006 4.820 5.200 4.804 5.200 19,600 +0.38(+7.88%)
Jun 14, 2006 5.000 5.000 4.810 4.820 14,000 -0.23(-4.55%)
Jun 13, 2006 5.500 5.580 4.900 5.050 32,700 -0.70(-12.17%)
Jun 12, 2006 6.200 6.200 5.710 5.750 10,300 -0.50(-8.00%)
Jun 09, 2006 6.280 6.330 6.250 6.250 2,800 +0.02(+0.32%)
Jun 08, 2006 6.250 6.250 6.220 6.230 2,600 -0.07(-1.11%)
Jun 07, 2006 6.500 6.500 6.300 6.300 3,400 -0.18(-2.78%)
Jun 06, 2006 6.450 6.480 6.450 6.480 1,100 +0.08(+1.25%)
Jun 05, 2006 6.500 6.500 6.400 6.400 1,700 +0.00(+0.00%)
Jun 02, 2006 6.160 6.400 6.160 6.400 2,800 +0.25(+4.07%)
Jun 01, 2006 6.400 6.400 6.150 6.150 2,500 -0.22(-3.52%)
May 31, 2006 6.290 6.374 6.290 6.374 2,200 +0.09(+1.50%)
May 30, 2006 6.350 6.350 6.280 6.280 1,700 -0.05(-0.79%)
May 26, 2006 6.350 6.550 6.330 6.330 10,800 -0.01(-0.16%)
May 25, 2006 6.300 6.340 6.290 6.340 3,100 +0.14(+2.26%)
May 24, 2006 6.400 6.400 6.200 6.200 5,300 -0.20(-3.13%)
May 23, 2006 6.430 6.520 6.400 6.400 3,900 +0.05(+0.79%)
May 22, 2006 6.580 6.580 6.150 6.350 34,400 -0.33(-4.94%)
May 19, 2006 6.600 6.790 6.600 6.680 8,700 +0.08(+1.21%)
May 18, 2006 6.700 6.700 6.510 6.600 2,900 -0.14(-2.08%)
May 17, 2006 6.790 6.790 6.610 6.740 3,000 -0.06(-0.88%)
May 16, 2006 6.650 6.800 6.600 6.800 5,700 +0.10(+1.49%)
May 15, 2006 7.000 7.000 6.410 6.700 20,200 -0.35(-4.96%)
May 12, 2006 7.440 7.440 7.000 7.050 22,900 -0.35(-4.73%)
May 11, 2006 7.200 7.500 7.200 7.400 3,400 +0.19(+2.64%)
May 10, 2006 7.300 7.700 7.210 7.210 12,300 +0.01(+0.14%)
May 09, 2006 7.300 7.450 7.200 7.200 9,800 -0.03(-0.41%)
May 08, 2006 7.180 7.250 7.100 7.230 6,100 -0.02(-0.28%)
May 05, 2006 7.300 7.300 7.160 7.250 3,800 +0.00(+0.00%)
May 04, 2006 7.250 7.250 7.110 7.250 4,800 +0.01(+0.14%)
May 03, 2006 7.200 7.240 7.100 7.240 3,800 +0.07(+0.97%)
May 02, 2006 7.050 7.200 7.000 7.170 8,800 +0.02(+0.28%)
May 01, 2006 7.150 7.200 7.000 7.150 14,700 +0.21(+3.03%)
Apr 28, 2006 6.950 6.950 6.850 6.940 2,900 +0.01(+0.14%)
Apr 27, 2006 6.700 6.950 6.700 6.930 7,300 +0.18(+2.67%)
Apr 26, 2006 7.200 7.200 6.650 6.750 37,500 -0.55(-7.53%)
Apr 25, 2006 7.220 7.464 7.220 7.300 13,900 +0.07(+0.97%)
Apr 24, 2006 6.990 7.300 6.860 7.230 26,100 +0.28(+4.03%)
Apr 21, 2006 6.990 6.990 6.900 6.950 2,600 -0.03(-0.43%)
Apr 20, 2006 6.950 7.000 6.930 6.980 4,900 -0.02(-0.29%)
Apr 19, 2006 6.850 7.000 6.700 7.000 23,300 +0.05(+0.72%)
Apr 18, 2006 7.070 7.130 6.710 6.950 11,800 -0.10(-1.42%)
Apr 17, 2006 6.550 7.350 6.550 7.050 22,000 -0.45(-6.00%)
Apr 13, 2006 7.430 7.550 7.270 7.500 28,100 +0.07(+0.94%)
Apr 12, 2006 6.900 7.490 6.900 7.430 84,700 +0.73(+10.90%)
Apr 11, 2006 6.540 6.700 6.500 6.700 7,200 +0.25(+3.88%)
Apr 10, 2006 6.400 6.450 6.350 6.450 9,200 +0.15(+2.38%)
Apr 07, 2006 6.450 6.450 6.300 6.300 4,400 -0.20(-3.08%)
Apr 06, 2006 6.530 6.530 6.100 6.500 17,500 -0.10(-1.52%)
Apr 05, 2006 6.550 6.600 6.500 6.600 3,800 +0.05(+0.76%)
Apr 04, 2006 6.600 6.750 6.450 6.550 3,400 -0.24(-3.53%)
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.