IntriCon Corporation (IIN) Historical Stock Data
24.24 ↑0.00 (0.00%)
As of May 24, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, IIN is up 0.01% a day on average. There have been 19 days where IntriCon Corporation closed green and 11 days where IIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 24.24 | 24.24 | ↑$0.00 (0.00%) | 24.24 | 24.25 | 94.33K |
| 2022-05-23 | 24.23 | 24.23 | ↑$0.00 (0.00%) | 24.23 | 24.25 | 65.91K |
| 2022-05-20 | 24.21 | 24.23 | ↑$0.02 (0.08%) | 24.21 | 24.23 | 201.60K |
| 2022-05-19 | 24.19 | 24.20 | ↑$0.01 (0.04%) | 24.19 | 24.21 | 282.33K |
| 2022-05-18 | 24.04 | 24.19 | ↑$0.15 (0.62%) | 24.02 | 24.31 | 525.08K |
| 2022-05-17 | 23.99 | 24.03 | ↑$0.04 (0.17%) | 23.96 | 24.03 | 48.21K |
| 2022-05-16 | 23.96 | 23.93 | ↓$0.03 (-0.13%) | 23.91 | 23.96 | 39.56K |
| 2022-05-13 | 24.03 | 23.93 | ↓$0.10 (-0.42%) | 23.93 | 24.05 | 118.05K |
| 2022-05-12 | 23.78 | 23.95 | ↑$0.17 (0.71%) | 23.07 | 23.96 | 93.09K |
| 2022-05-11 | 23.91 | 23.93 | ↑$0.02 (0.08%) | 23.90 | 23.97 | 126.94K |
| 2022-05-10 | 23.98 | 23.88 | ↓$0.10 (-0.42%) | 23.87 | 24.01 | 83.35K |
| 2022-05-09 | 23.86 | 23.92 | ↑$0.06 (0.25%) | 21.95 | 23.96 | 74.11K |
| 2022-05-06 | 24.02 | 24.01 | ↓$0.01 (-0.04%) | 24.01 | 24.02 | 44.71K |
| 2022-05-05 | 24.01 | 24.02 | ↑$0.01 (0.04%) | 24.00 | 24.03 | 79.78K |
| 2022-05-04 | 24.00 | 24.02 | ↑$0.02 (0.08%) | 24.00 | 24.03 | 57.46K |
| 2022-05-03 | 24.01 | 24.00 | ↓$0.01 (-0.04%) | 24.00 | 24.01 | 36.50K |
| 2022-05-02 | 24.00 | 24.00 | ↑$0.00 (0.00%) | 23.99 | 24.01 | 66.82K |
| 2022-04-29 | 24.15 | 24.01 | ↓$0.14 (-0.58%) | 23.99 | 24.15 | 73.74K |
| 2022-04-28 | 24.00 | 24.00 | ↑$0.00 (0.00%) | 23.99 | 24.05 | 49.55K |
| 2022-04-27 | 24.04 | 23.99 | ↓$0.05 (-0.21%) | 23.99 | 24.05 | 90.76K |
| 2022-04-26 | 24.03 | 24.02 | ↓$0.01 (-0.04%) | 24.02 | 24.06 | 112.72K |
| 2022-04-25 | 24.00 | 24.04 | ↑$0.04 (0.17%) | 23.99 | 24.07 | 166.37K |
| 2022-04-22 | 23.99 | 24.00 | ↑$0.01 (0.04%) | 23.99 | 24.01 | 50.68K |
| 2022-04-21 | 23.98 | 24.01 | ↑$0.03 (0.13%) | 23.98 | 24.01 | 46.22K |
| 2022-04-20 | 23.99 | 24.00 | ↑$0.01 (0.04%) | 23.98 | 24.00 | 53.19K |
| 2022-04-19 | 23.96 | 23.98 | ↑$0.02 (0.08%) | 23.95 | 23.99 | 65.59K |
| 2022-04-18 | 23.96 | 23.97 | ↑$0.01 (0.04%) | 23.92 | 23.98 | 42.78K |
| 2022-04-14 | 23.99 | 23.96 | ↓$0.03 (-0.13%) | 23.93 | 23.99 | 67.76K |
| 2022-04-13 | 24.00 | 23.95 | ↓$0.05 (-0.21%) | 23.95 | 24.00 | 79.91K |
| 2022-04-12 | 24.02 | 23.98 | ↓$0.04 (-0.17%) | 23.96 | 24.09 | 50.62K |
Create an account or log in to view more rows.
$IIN come on I wana jump up and down
$IIN this sell-off is meh.
$IIN breaking out of this wedge sooner than later
$IIN LFFGG
$IIN I love you!
$IIN must buyyy
$IIN hmm...
$IIN Of course
$IIN take us to the moon
lets goooooo
$IIN just added more