Advertisement
Advertisement
U.S. markets close in 3 hours 19 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IntriCon Corporation (IIN)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
15.37-0.07 (-0.45%)
As of 12:26PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202215.3915.8515.1015.3715.374,632
Jan 18, 202215.5815.6515.4215.4415.448,100
Jan 14, 202215.4515.8515.3515.7315.7312,000
Jan 13, 202215.9115.9115.4215.6015.6011,300
Jan 12, 202215.7216.4215.5015.9815.9820,300
Jan 11, 202214.8915.9514.8215.8315.8338,000
Jan 10, 202215.7215.7214.5114.7514.7521,300
Jan 07, 202215.1715.9514.7415.8915.8944,500
Jan 06, 202215.5615.5615.1015.3415.3412,800
Jan 05, 202215.8916.1015.1915.5515.5541,900
Jan 04, 202216.4716.5015.5415.7315.7322,900
Jan 03, 202216.3016.4215.6516.2716.2722,000
Dec 31, 202116.7317.1715.8016.1716.1745,600
Dec 30, 202115.8117.0015.8116.7716.7744,000
Dec 29, 202115.6516.1615.2615.6415.6443,400
Dec 28, 202116.0016.4815.1515.8115.8127,800
Dec 27, 202115.2516.0315.1415.6715.6725,200
Dec 23, 202115.1015.5114.7615.1515.1561,100
Dec 22, 202114.8115.4314.5315.0015.0039,700
Dec 21, 202114.9015.1614.1314.8814.8840,400
Dec 20, 202115.8615.8613.8614.5014.5022,500
Dec 17, 202115.4416.6214.3215.9315.9346,700
Dec 16, 202114.5715.7614.2615.7015.7056,500
Dec 15, 202114.5814.8412.4714.4514.45187,600
Dec 14, 202115.2416.1313.9814.7314.7362,800
Dec 13, 202116.0516.4315.2715.5415.5431,700
Dec 10, 202116.8717.2915.7616.1016.1023,600
Dec 09, 202116.6917.3316.0916.9016.9018,400
Dec 08, 202117.0917.0916.2516.9016.9021,600
Dec 07, 202115.9617.4915.8816.9916.9931,200
Dec 06, 202115.6416.0015.2915.9515.9512,800
Dec 03, 202115.6315.9815.2615.3315.3342,000
Dec 02, 202115.5015.8714.8915.1715.1744,100
Dec 01, 202116.6516.9515.5015.5015.5026,800
Nov 30, 202116.8316.9616.1116.4816.4815,700
Nov 29, 202117.9218.1516.5716.9616.9625,200
Nov 26, 202117.0017.9016.5817.8917.8914,300
Nov 24, 202116.3017.4716.1117.4617.4634,400
Nov 23, 202116.8516.8616.1616.2616.2636,700
Nov 22, 202117.3317.8916.6016.7516.7539,500
Nov 19, 202117.6817.9917.0017.3317.3338,800
Nov 18, 202118.5018.8017.3317.6717.6722,600
Nov 17, 202118.9719.3618.2818.4818.4818,100
Nov 16, 202119.7519.7518.8018.9418.94165,100
Nov 15, 202120.7121.2919.6019.7419.74175,700
Nov 12, 202120.0521.3219.9820.8220.8264,100
Nov 11, 202119.6520.3818.8120.1820.1824,700
Nov 10, 202118.8019.8718.5619.6119.6134,400
Nov 09, 202119.1619.6318.7519.0219.0233,600
Nov 08, 202118.8519.9818.8519.6319.6341,100
Nov 05, 202117.8018.9517.8018.6718.6713,600
Nov 04, 202118.1718.3517.8517.8517.8512,300
Nov 03, 202118.1018.3617.8818.0218.0227,600
Nov 02, 202117.1618.4016.9818.2618.2645,600
Nov 01, 202117.1017.4916.8817.0017.0037,300
Oct 29, 202117.5017.9816.9417.0017.008,800
Oct 28, 202117.3017.6817.0017.2017.2023,700
Oct 27, 202117.3117.5017.0017.2617.2610,000
Oct 26, 202117.5017.7917.3217.4617.4628,600
Oct 25, 202117.5818.0017.4217.6617.6629,200
Oct 22, 202117.7617.7617.3917.5817.5815,600
Oct 21, 202118.2518.2517.7517.9117.917,700
Oct 20, 202117.8418.4417.7618.1018.1060,000
Oct 19, 202117.1018.2017.1017.5017.5034,200
Oct 18, 202117.0017.2616.8417.1317.1315,700
Oct 15, 202117.3517.4116.5916.8716.8726,100
Oct 14, 202117.5018.1317.0517.1817.1833,300
Oct 13, 202117.1417.3816.6517.2517.2534,900
Oct 12, 202117.1517.5116.7717.0317.0320,300
Oct 11, 202117.9618.6816.8817.2017.2047,400
Oct 08, 202118.0818.9717.7718.1118.1121,200
Oct 07, 202118.1818.2017.7718.1518.1518,000
Oct 06, 202118.3518.3817.2817.5617.5617,200
Oct 05, 202118.0019.0017.5118.3118.3122,900
Oct 04, 202118.1618.1917.5717.8417.8425,000
Oct 01, 202118.2718.6118.0218.2618.2624,000
Sep 30, 202117.6718.2716.5018.1618.16167,600
Sep 29, 202118.1718.4616.5717.5017.5044,100
Sep 28, 202119.9019.9017.7218.1718.1760,000
Sep 27, 202120.1820.4119.8219.9419.9423,800
Sep 24, 202120.3420.7220.0120.0520.0514,300
Sep 23, 202120.7920.8020.4220.7420.745,500
Sep 22, 202120.6120.7520.1520.7220.7214,700
Sep 21, 202120.6420.7520.2120.3520.3510,900
Sep 20, 202121.0021.0020.0520.6120.6121,500
Sep 17, 202121.5121.5721.1221.3521.3522,700
Sep 16, 202121.0221.6920.9021.6921.6923,000
Sep 15, 202121.1321.3520.9121.1421.1413,800
Sep 14, 202121.0421.4720.7021.2721.2727,300
Sep 13, 202121.0821.3520.7120.7720.7724,300
Sep 10, 202121.4421.4520.8020.8320.8313,300
Sep 09, 202121.1521.6421.0921.3921.3922,600
Sep 08, 202121.2921.3020.9220.9820.9811,200
Sep 07, 202121.4121.4321.1521.3721.3710,400
Sep 03, 202122.7022.7021.1621.1621.1632,600
Sep 02, 202123.0123.1722.7322.9722.9715,900
Sep 01, 202122.4823.1322.4822.8822.8822,600
Aug 31, 202121.6823.1821.6822.5022.5024,700
Aug 30, 202121.6222.0121.3621.5521.5525,600
Aug 27, 202122.2722.3921.4021.4021.4014,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement