IntriCon Corporation (IIN)
NASDAQ: IIN
· Real-Time Price · USD
24.23
0.03 (0.12%)
At close: Apr 24, 2025, 3:47 PM
IIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2022 | 24.24 | 24.25 | 24.24 | 24.24 | 24.24 | 0.04% | 94,327 |
| May 23, 2022 | 24.23 | 24.25 | 24.23 | 24.23 | 24.23 | 0.00% | 67,168 |
| May 20, 2022 | 24.21 | 24.23 | 24.21 | 24.23 | 24.23 | 0.12% | 244,816 |
| May 19, 2022 | 24.19 | 24.21 | 24.19 | 24.20 | 24.20 | 0.04% | 282,328 |
| May 18, 2022 | 24.04 | 24.31 | 24.02 | 24.19 | 24.19 | 0.67% | 525,710 |
| May 17, 2022 | 23.99 | 24.04 | 23.96 | 24.03 | 24.03 | 0.42% | 48,393 |
| May 16, 2022 | 23.96 | 23.96 | 23.90 | 23.93 | 23.93 | 0.00% | 39,566 |
| May 13, 2022 | 24.03 | 24.05 | 23.93 | 23.93 | 23.93 | -0.08% | 118,170 |
| May 12, 2022 | 23.78 | 23.97 | 23.07 | 23.95 | 23.95 | 0.08% | 93,094 |
| May 11, 2022 | 23.91 | 23.97 | 23.90 | 23.93 | 23.93 | 0.21% | 126,958 |
| May 10, 2022 | 23.98 | 24.03 | 23.86 | 23.88 | 23.88 | -0.17% | 83,487 |
| May 9, 2022 | 23.86 | 24.00 | 21.95 | 23.92 | 23.92 | -0.37% | 100,919 |
| May 6, 2022 | 24.02 | 24.02 | 24.01 | 24.01 | 24.01 | -0.04% | 44,707 |
| May 5, 2022 | 24.01 | 24.03 | 24.00 | 24.02 | 24.02 | 0.00% | 79,781 |
| May 4, 2022 | 24.00 | 24.03 | 24.00 | 24.02 | 24.02 | 0.08% | 57,462 |
| May 3, 2022 | 24.01 | 24.01 | 24.00 | 24.00 | 24.00 | 0.00% | 36,501 |
| May 2, 2022 | 24.00 | 24.01 | 23.99 | 24.00 | 24.00 | -0.04% | 67,018 |
| Apr 29, 2022 | 24.15 | 24.15 | 23.99 | 24.01 | 24.01 | 0.04% | 73,736 |
| Apr 28, 2022 | 24.00 | 24.05 | 23.99 | 24.00 | 24.00 | 0.04% | 49,847 |
| Apr 27, 2022 | 24.04 | 24.05 | 23.99 | 23.99 | 23.99 | -0.12% | 91,031 |