NASDAQ:IIN
Delisted
IntriCon Corporation Stock Price (Quote)
$24.24
+0 (+0%)
At Close: Aug 23, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.24 | $24.24 | Tuesday, 23rd Aug 2022 IIN stock ended at $24.24. During the day the stock fluctuated 0% from a day low at $24.24 to a day high of $24.24. |
| 90 days | $24.24 | $24.24 | |
| 52 weeks | $12.47 | $24.39 |
| Date | Open | High | Low | Close | Volume |
| Sep 30, 2021 | $17.67 | $18.27 | $16.50 | $18.16 | 167 627 |
| Sep 29, 2021 | $18.17 | $18.46 | $16.57 | $17.50 | 44 136 |
| Sep 28, 2021 | $19.90 | $19.90 | $17.72 | $18.17 | 60 012 |
| Sep 27, 2021 | $20.18 | $20.41 | $19.82 | $19.94 | 21 270 |
| Sep 24, 2021 | $20.34 | $20.72 | $20.01 | $20.05 | 14 303 |
| Sep 23, 2021 | $20.79 | $20.80 | $20.42 | $20.74 | 5 524 |
| Sep 22, 2021 | $20.61 | $20.75 | $20.15 | $20.72 | 14 732 |
| Sep 21, 2021 | $20.64 | $20.75 | $20.21 | $20.35 | 10 908 |
| Sep 20, 2021 | $21.00 | $21.00 | $20.05 | $20.61 | 21 536 |
| Sep 17, 2021 | $21.51 | $21.57 | $21.12 | $21.35 | 22 698 |
| Sep 16, 2021 | $21.02 | $21.69 | $20.90 | $21.69 | 22 991 |
| Sep 15, 2021 | $21.13 | $21.35 | $20.91 | $21.14 | 13 807 |
| Sep 14, 2021 | $21.04 | $21.47 | $20.70 | $21.27 | 27 333 |
| Sep 13, 2021 | $21.08 | $21.35 | $20.71 | $20.77 | 24 278 |
| Sep 10, 2021 | $21.44 | $21.45 | $20.80 | $20.83 | 13 267 |
| Sep 09, 2021 | $21.15 | $21.64 | $21.09 | $21.39 | 22 609 |
| Sep 08, 2021 | $21.29 | $21.30 | $20.92 | $20.98 | 11 247 |
| Sep 07, 2021 | $21.41 | $21.43 | $21.15 | $21.37 | 10 376 |
| Sep 03, 2021 | $22.70 | $22.70 | $21.16 | $21.16 | 32 554 |
| Sep 02, 2021 | $23.01 | $23.17 | $22.73 | $22.97 | 15 933 |
| Sep 01, 2021 | $22.48 | $23.13 | $22.48 | $22.88 | 22 635 |
| Aug 31, 2021 | $21.68 | $23.18 | $21.68 | $22.50 | 24 663 |
| Aug 30, 2021 | $21.62 | $22.01 | $21.36 | $21.55 | 25 600 |
| Aug 27, 2021 | $22.27 | $22.39 | $21.40 | $21.40 | 14 939 |
| Aug 26, 2021 | $21.46 | $22.41 | $21.40 | $22.27 | 29 732 |
