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 |
| Feb 23, 2022 | $17.18 | $17.18 | $16.79 | $16.82 | 17 900 |
| Feb 22, 2022 | $16.49 | $17.27 | $15.84 | $17.01 | 76 800 |
| Feb 18, 2022 | $16.75 | $16.91 | $15.74 | $16.30 | 21 800 |
| Feb 17, 2022 | $16.84 | $16.88 | $16.53 | $16.62 | 9 200 |
| Feb 16, 2022 | $16.76 | $16.95 | $16.62 | $16.82 | 5 700 |
| Feb 15, 2022 | $16.87 | $17.02 | $16.25 | $16.51 | 21 000 |
| Feb 14, 2022 | $16.95 | $17.29 | $16.47 | $16.52 | 11 500 |
| Feb 11, 2022 | $17.48 | $17.49 | $16.79 | $16.82 | 15 000 |
| Feb 10, 2022 | $16.80 | $17.95 | $16.65 | $17.49 | 73 300 |
| Feb 09, 2022 | $16.17 | $16.99 | $16.09 | $16.60 | 15 500 |
| Feb 08, 2022 | $16.00 | $16.51 | $15.93 | $16.28 | 17 900 |
| Feb 07, 2022 | $15.26 | $16.51 | $15.26 | $16.29 | 25 400 |
| Feb 04, 2022 | $14.99 | $15.49 | $14.53 | $15.43 | 13 300 |
| Feb 03, 2022 | $15.42 | $15.42 | $15.00 | $15.00 | 17 300 |
| Feb 02, 2022 | $15.24 | $15.87 | $15.18 | $15.52 | 23 800 |
| Feb 01, 2022 | $14.68 | $15.34 | $14.50 | $15.34 | 11 900 |
| Jan 31, 2022 | $14.17 | $14.98 | $14.04 | $14.63 | 14 200 |
| Jan 28, 2022 | $13.79 | $14.63 | $13.51 | $14.17 | 14 800 |
| Jan 27, 2022 | $15.23 | $15.43 | $13.70 | $13.70 | 29 700 |
| Jan 26, 2022 | $14.80 | $16.00 | $14.80 | $15.16 | 36 200 |
| Jan 25, 2022 | $14.45 | $15.00 | $14.20 | $14.50 | 35 800 |
| Jan 24, 2022 | $14.34 | $15.04 | $13.70 | $14.65 | 25 400 |
| Jan 21, 2022 | $14.87 | $15.30 | $14.11 | $14.43 | 18 300 |
| Jan 20, 2022 | $15.35 | $15.75 | $14.79 | $14.79 | 12 500 |
| Jan 19, 2022 | $15.39 | $15.85 | $14.92 | $15.07 | 8 900 |
