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
2018-10-16 47.49 50.82 47.10 50.53 5,171
2018-10-15 47.11 47.95 46.13 46.86 8,739
2018-10-12 49.30 49.52 45.57 47.01 11,763
2018-10-11 49.01 51.23 48.97 48.97 6,632
2018-10-10 51.49 51.49 48.98 49.71 13,641
2018-10-09 53.31 53.79 51.42 52.41 6,488
2018-10-08 54.39 56.29 50.43 52.16 11,533
2018-10-05 51.40 53.79 50.37 53.23 19,209
2018-10-04 53.32 53.96 50.79 50.79 7,367
2018-10-03 54.42 55.56 53.19 54.18 11,879
2018-10-02 55.21 55.21 52.76 53.47 9,561
2018-10-01 53.41 55.25 52.97 53.46 16,033
2018-09-28 57.05 57.50 55.35 56.05 20,628
2018-09-27 58.15 58.65 57.70 58.65 12,436
2018-09-26 61.05 61.25 58.20 58.20 19,574
2018-09-25 63.85 63.85 61.25 62.80 20,057
2018-09-24 66.60 66.60 62.10 62.25 12,376
2018-09-21 66.65 68.10 65.85 66.55 24,081
2018-09-20 62.25 62.75 61.30 62.70 20,847
2018-09-19 59.20 60.95 58.55 58.75 28,766
2018-09-18 55.75 59.90 55.75 58.90 44,924
2018-09-17 55.20 57.50 53.30 56.00 31,890
2018-09-14 58.70 58.70 54.85 55.10 24,450
2018-09-13 60.00 61.50 56.60 57.70 14,750
2018-09-12 61.05 62.35 55.60 59.25 23,742
2018-09-11 70.05 70.05 60.60 60.775 27,043
2018-09-10 66.75 71.20 66.75 70.85 20,450
2018-09-07 69.50 71.05 65.60 66.25 24,123
2018-09-06 67.15 70.90 66.95 70.80 17,330
2018-09-05 76.60 76.60 64.75 66.30 32,248

» More Intricon Stock Price History

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