IIN - IntriCon Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 13, 202012.4412.7912.4412.7512.755,891
Jul 10, 202012.1612.5912.0612.5012.5014,700
Jul 09, 202012.8512.9611.9512.2912.2932,400
Jul 08, 202012.7313.0012.5012.8012.8035,600
Jul 07, 202013.0113.2712.6912.7512.7536,200
Jul 06, 202013.6713.6712.9513.1113.1140,000
Jul 02, 202013.5013.8013.4313.6013.6051,000
Jul 01, 202013.5013.5113.2213.5013.5041,700
Jun 30, 202013.1913.6913.1913.5213.5271,700
Jun 29, 202013.5413.5513.1513.2313.2332,500
Jun 26, 202013.1013.5412.8413.4513.45237,000
Jun 25, 202012.9213.2112.7513.1013.1028,100
Jun 24, 202013.1713.4512.7012.9412.9449,600
Jun 23, 202013.5713.5713.0913.2713.2747,000
Jun 22, 202013.2413.5313.2013.4313.4323,400
Jun 19, 202013.5113.8513.2813.3813.3856,100
Jun 18, 202013.3913.8113.1613.3213.3237,800
Jun 17, 202013.7813.8913.3613.5013.5024,600
Jun 16, 202013.8813.8812.9613.6313.6324,600
Jun 15, 202012.6313.8212.5413.4113.4124,300
Jun 12, 202012.7413.1112.4612.9112.9128,000
Jun 11, 202013.6313.6312.2912.4912.4944,100
Jun 10, 202014.2214.4313.8614.0714.0745,900
Jun 09, 202014.4414.4414.1114.1414.1446,600
Jun 08, 202014.9915.1614.6614.6614.6643,700
Jun 05, 202014.6415.1414.6114.6814.6850,500
Jun 04, 202014.0614.5813.7214.5014.5071,400
Jun 03, 202014.3114.5113.9314.3614.3647,800
Jun 02, 202014.4114.7014.0614.2114.2132,300
Jun 01, 202014.2714.7414.0014.4114.4139,700
May 29, 202014.3914.6813.7314.1414.1436,100
May 28, 202015.2415.3214.0014.0014.0049,300
May 27, 202014.7915.4614.3414.8614.8650,000
May 26, 202013.8214.5213.5214.5114.5163,400
May 22, 202013.3913.6612.7413.4613.4629,900
May 21, 202012.7013.9712.7013.2013.2027,500
May 20, 202013.0213.3412.5913.0213.0257,300
May 19, 202012.0813.5411.9413.0213.02137,200
May 18, 202011.9812.2311.3111.7811.7881,500
May 15, 202011.0311.4210.9711.4211.4240,100
May 14, 202011.0111.2110.5711.1111.1139,200
May 13, 202011.5011.7111.1311.2211.2252,100
May 12, 202013.0613.0611.6411.7311.7341,100
May 11, 202012.0313.2311.5913.0713.0774,200
May 08, 202011.5712.3111.5712.2412.2445,200
May 07, 202011.6212.7511.3611.4811.4829,200
May 06, 202011.9912.6511.4611.5311.5324,000
May 05, 202013.3013.4611.9512.0512.0541,000
May 04, 202012.7513.7512.7513.0813.0840,400
May 01, 202012.9613.0012.4613.0013.0056,400
Apr 30, 202014.3414.3413.1713.2013.2055,400
Apr 29, 202012.4813.9412.3113.9213.9269,500
Apr 28, 202012.1312.4311.7312.0312.0397,100
Apr 27, 202010.9811.9510.8111.8311.8373,400
Apr 24, 202010.6510.8810.5010.7810.7846,100
Apr 23, 202010.7311.1710.5210.6010.6067,900
Apr 22, 202011.1511.2810.7010.7910.7969,300
Apr 21, 202011.2711.3510.7610.9210.92108,500
Apr 20, 202011.9612.1311.3611.5611.5658,700
Apr 17, 202012.5312.8712.0812.1712.1737,900
Apr 16, 202012.6112.9811.8912.2012.2073,600
Apr 15, 202012.1012.6711.4112.5212.5281,400
Apr 14, 202011.8312.4511.5612.4212.4290,100
Apr 13, 202011.5512.1011.4111.6211.6269,400
Apr 09, 202011.3411.9911.3011.7011.70102,300
Apr 08, 202011.6211.7911.1711.2411.2461,100
Apr 07, 202012.4212.6211.4211.5211.5255,000
Apr 06, 202012.1512.5911.9212.4512.4560,400
Apr 03, 202011.9512.1011.2211.6611.6640,500
Apr 02, 202011.3912.2411.3911.9411.9437,300
Apr 01, 202011.3611.9610.9911.3311.3349,200
Mar 31, 202011.8012.0511.5311.7711.7783,400
Mar 30, 202011.3612.3811.2011.8011.8071,000
Mar 27, 202012.4512.4511.2311.2511.2555,500
Mar 26, 202011.6612.9011.1912.8912.8949,800
Mar 25, 202010.9412.1810.8111.5511.55192,500
Mar 24, 202011.5011.7510.8111.0311.03105,100
Mar 23, 202011.0011.4310.2810.8410.84121,300
Mar 20, 202012.2312.5610.9111.1211.12108,900
Mar 19, 202010.9112.5910.7911.7511.7560,400
Mar 18, 202012.3212.3210.7810.9110.9161,700
Mar 17, 202010.9813.0210.9512.9112.9170,000
Mar 16, 202010.0012.429.8410.9110.9187,500
Mar 13, 202011.8212.6411.4211.5411.5484,000
Mar 12, 202011.7512.1711.1611.2711.2778,400
Mar 11, 202012.0512.7111.7512.3412.3474,900
Mar 10, 202013.0613.0612.0512.2412.24102,400
Mar 09, 202013.6013.6212.5012.6512.6556,300
Mar 06, 202014.2014.6013.5713.9313.9357,000
Mar 05, 202014.4415.4114.4414.7114.7172,400
Mar 04, 202014.7314.8614.3114.7414.7440,100
Mar 03, 202014.8815.5714.1114.3014.3042,300
Mar 02, 202015.0015.0014.3714.8814.8871,300
Feb 28, 202014.2815.1014.2814.8814.8891,400
Feb 27, 202015.3015.6014.8114.8714.8762,100
Feb 26, 202015.8816.1715.2015.5015.5082,000
Feb 25, 202017.8317.8315.2915.5915.59169,100
Feb 24, 202016.3016.6615.7116.2116.2168,900
Feb 21, 202017.2717.4316.7716.9716.9748,400
Feb 20, 202017.8217.9817.1617.2017.2046,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...