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
2018-07-19 48.10 49.00 47.85 48.50 6,605
2018-07-18 45.45 48.00 45.45 47.80 4,708
2018-07-17 45.65 46.05 44.35 45.70 4,076
2018-07-16 43.95 46.05 43.95 45.30 3,353
2018-07-13 43.55 43.75 43.15 43.20 5,082
2018-07-12 42.85 43.75 42.45 43.50 2,263
2018-07-11 44.00 44.00 43.00 43.00 837
2018-07-10 44.95 44.95 42.95 43.40 1,873
2018-07-09 44.00 44.45 43.50 44.20 4,167
2018-07-06 42.10 43.30 42.10 42.40 1,691
2018-07-05 41.25 42.10 41.15 41.85 3,852
2018-07-03 40.60 41.45 40.60 40.80 1,682
2018-07-02 39.70 40.95 39.45 40.30 5,362
2018-06-29 39.35 40.60 39.15 40.50 5,599
2018-06-28 38.30 39.45 37.60 39.00 4,652
2018-06-27 42.70 42.90 39.30 39.70 12,780
2018-06-26 42.50 43.30 41.75 43.15 6,556
2018-06-25 41.10 42.05 39.50 41.80 7,458
2018-06-22 40.20 41.50 38.80 41.50 7,889
2018-06-21 41.15 41.15 37.25 39.90 14,155
2018-06-20 46.10 46.10 40.55 41.35 20,079
2018-06-19 44.25 45.80 44.00 45.15 5,631
2018-06-18 44.40 44.95 42.35 43.80 8,324
2018-06-15 44.20 44.20 42.00 43.55 9,144
2018-06-14 40.50 44.025 40.50 44.025 10,147
2018-06-13 39.75 42.60 39.75 40.90 6,286
2018-06-12 38.75 40.10 38.60 39.00 7,354
2018-06-11 36.20 38.60 35.95 38.25 6,792
2018-06-08 35.05 35.40 34.75 35.35 4,659
2018-06-07 36.00 36.00 34.75 34.95 2,757

» More Intricon Stock Price History

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