IIN - IntriCon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 201920.1420.9020.0720.6720.67175,300
Sep 13, 201920.0020.4619.8020.2520.2584,900
Sep 12, 201921.0621.2319.8719.9819.98139,200
Sep 11, 201920.3321.0720.2420.9320.9366,700
Sep 10, 201919.6520.2819.3820.2420.2493,600
Sep 09, 201918.9720.3818.7119.6319.63116,100
Sep 06, 201918.6218.8618.3718.8418.8470,100
Sep 05, 201918.1218.7218.0118.4318.4384,500
Sep 04, 201917.8918.0917.8918.0018.0072,000
Sep 03, 201917.3017.9217.3017.6317.63121,000
Aug 30, 201917.7617.7617.2317.4017.40117,900
Aug 29, 201917.6017.9017.3017.6317.6365,900
Aug 28, 201917.3217.8117.2017.4317.4399,100
Aug 27, 201917.8418.0517.2217.3517.3595,900
Aug 26, 201917.6118.0017.2917.6917.6995,400
Aug 23, 201917.5517.7717.2017.4517.45103,100
Aug 22, 201917.9218.3717.5517.5617.5682,700
Aug 21, 201917.8917.9417.5817.8717.8750,500
Aug 20, 201918.0018.1017.6717.7517.75104,300
Aug 19, 201918.3918.7717.9318.0318.03106,100
Aug 16, 201918.1818.6418.0418.3118.31154,000
Aug 15, 201918.1418.8418.0018.0718.07105,700
Aug 14, 201917.9518.2117.8517.9617.9692,300
Aug 13, 201917.7818.4917.5218.2218.22117,600
Aug 12, 201917.0818.0517.0417.8217.8276,300
Aug 09, 201917.8617.9017.2417.2517.25120,800
Aug 08, 201917.6418.6317.6417.9517.95105,300
Aug 07, 201917.5218.5817.4717.5417.54162,400
Aug 06, 201918.1218.2517.6718.0818.0877,600
Aug 05, 201917.4918.2217.4317.9117.91125,600
Aug 02, 201918.0818.2617.7017.8317.83107,200
Aug 01, 201918.0918.7917.8118.0918.09122,400
Jul 31, 201918.8518.9717.7917.9817.98114,800
Jul 30, 201918.0018.8017.9818.7718.77115,700
Jul 29, 201917.8518.2217.8518.0518.05123,700
Jul 26, 201917.3217.8717.2717.8017.80111,500
Jul 25, 201918.1618.3517.0917.1117.11116,100
Jul 24, 201916.9318.2716.8118.1818.18143,200
Jul 23, 201917.7617.9116.8216.9416.94287,300
Jul 22, 201917.7518.0917.3217.6917.69192,300
Jul 19, 201918.4619.4317.5217.8817.88761,900
Jul 18, 201920.3120.6520.1220.2020.20176,000
Jul 17, 201920.6520.7619.9120.3020.30142,300
Jul 16, 201921.4321.6020.5820.6220.6288,700
Jul 15, 201920.9321.6720.8521.1821.18128,000
Jul 12, 201921.6521.6520.4120.8420.84172,900
Jul 11, 201921.9822.1021.4421.5121.5199,800
Jul 10, 201921.8022.4721.6621.9221.92136,000
Jul 09, 201922.4022.5521.5421.6721.67162,600
Jul 08, 201923.3523.5722.2922.4022.4078,800
Jul 05, 201922.9823.3522.8523.3423.3459,100
Jul 03, 201923.4223.8422.6823.0123.0164,600
Jul 02, 201923.6823.8422.9023.3023.3093,800
Jul 01, 201923.7624.6823.5023.6423.64116,900
Jun 28, 201922.8123.8422.8123.3623.36220,000
Jun 27, 201922.4522.8622.2022.8322.8381,200
Jun 26, 201922.7723.0522.2022.3022.3078,700
Jun 25, 201922.8023.0222.4922.6222.62112,700
Jun 24, 201923.9124.0022.6622.7722.7783,300
Jun 21, 201924.7625.0823.8123.9723.9777,700
Jun 20, 201924.7525.1123.8824.9224.92154,500
Jun 19, 201923.7524.3923.5824.3624.3689,400
Jun 18, 201923.1823.8923.0023.8123.81114,900
Jun 17, 201922.5123.1522.4423.0423.04138,200
Jun 14, 201922.5923.5522.4922.5022.50227,800
Jun 13, 201922.6922.9721.8922.6422.64153,100
Jun 12, 201923.0323.3522.3522.6822.68172,000
Jun 11, 201923.4324.2922.5023.0023.00308,600
Jun 10, 201925.0526.9323.7323.9023.90445,400
Jun 07, 201926.9028.3126.3127.8627.86141,400
Jun 06, 201927.3827.4426.2826.7026.7088,700
Jun 05, 201926.3527.4926.0527.3327.33134,400
Jun 04, 201926.0026.3425.3826.2726.27107,300
Jun 03, 201926.0926.0924.8025.5425.54113,000
May 31, 201925.7527.2025.4526.0926.09189,600
May 30, 201925.1226.3424.6126.2426.24113,700
May 29, 201924.0825.3623.7025.1025.10110,700
May 28, 201924.8525.0724.1324.3224.3294,700
May 24, 201924.7525.0324.2024.9424.9463,100
May 23, 201925.6625.6623.8924.5324.53142,700
May 22, 201925.4726.1925.0225.9925.99127,400
May 21, 201924.7725.8024.4425.6725.6778,500
May 20, 201924.4425.1723.8624.7324.73109,300
May 17, 201925.7126.1424.0124.7424.74149,400
May 16, 201925.5226.1125.2726.0726.07113,200
May 15, 201924.7625.5324.7625.5125.5163,600
May 14, 201924.3725.1423.8525.0425.04123,600
May 13, 201924.3124.3823.6224.2324.2390,200
May 10, 201924.8825.1724.0024.9924.9984,700
May 09, 201925.3825.5624.6725.0625.0686,000
May 08, 201925.2927.1225.2225.8825.88112,300
May 07, 201925.3925.7624.9925.3725.37132,500
May 06, 201923.5026.1623.5025.8325.83188,100
May 03, 201923.3924.0223.2024.0024.00218,900
May 02, 201923.0624.0522.5922.9922.99169,000
May 01, 201923.1323.3022.6823.0023.00231,400
Apr 30, 201924.2226.5023.0123.3723.37517,300
Apr 29, 201926.7526.9226.0726.4426.44130,600
Apr 26, 201926.0727.1225.8526.7426.74102,600
Apr 25, 201926.7126.7325.6726.0726.07160,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...