INTRICON Historical Stock Price

Below is the stock price history for Intricon IIN. Data is recorded each day for the historical open, high, low, close and volume. The Intricon stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Intricon Historical Stock Price

DateOpenHighLowCloseVolume
2017-12-15 18.40 18.95 18.30 18.60 2,016
2017-12-14 18.10 18.40 18.10 18.40 479
2017-12-13 17.15 18.25 17.15 17.95 1,322
2017-12-12 17.65 17.85 17.40 17.70 4,226
2017-12-11 17.70 18.05 17.60 18.05 1,852
2017-12-08 17.35 18.30 17.35 17.70 1,556
2017-12-07 16.80 17.00 16.70 16.95 841
2017-12-06 17.15 17.15 16.70 16.90 707
2017-12-05 16.70 17.30 16.70 17.20 561
2017-12-04 17.35 17.40 16.65 16.65 494
2017-12-01 17.55 17.55 17.10 17.15 659
2017-11-30 16.75 17.30 16.65 17.25 646
2017-11-29 16.90 16.90 16.20 16.70 1,609
2017-11-28 17.05 17.25 16.60 17.15 1,279
2017-11-27 17.60 17.60 17.30 17.45 1,868
2017-11-24 16.45 17.60 16.00 17.60 2,107
2017-11-22 16.10 16.10 15.85 16.05 396
2017-11-21 16.00 16.15 15.95 16.10 6,078
2017-11-20 16.00 16.15 16.00 16.10 1,751
2017-11-17 16.00 16.40 15.95 15.95 4,025
2017-11-16 15.55 16.35 15.55 16.00 1,508
2017-11-15 15.40 15.55 15.40 15.50 717
2017-11-14 15.90 15.90 15.45 15.45 4,266
2017-11-13 14.70 15.85 14.70 15.55 2,875
2017-11-10 14.50 14.55 14.30 14.45 2,601
2017-11-09 14.00 14.35 14.00 14.35 2,922
2017-11-08 13.90 14.00 13.75 14.00 2,892
2017-11-07 13.80 14.05 13.70 13.70 2,525
2017-11-06 12.15 12.85 12.00 12.10 900
2017-11-03 11.50 12.05 11.50 11.80 1,035

» More Intricon Stock Price History

To see other companies like Intricon (IIN), view our stock market today for news, and other data.