IIN

Historical Stock Prices

$7.54
*  
0.12
1.62%
Get IIN Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading IIN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 22-MAY-2014 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 7.45 7.54 7.4 7.54 1,508
05/21/2015 7.43 7.43 7.42 7.42 1,300
05/20/2015 7.41 7.41 7.4 7.41 1,029
05/19/2015 7.23 7.53 7.23 7.48 2,913
05/18/2015 7.35 7.46 7.16 7.23 5,850
05/15/2015 7.11 7.46 7.11 7.46 2,026
05/14/2015 7.4 7.49 7.4 7.47 1,399
05/13/2015 7.51 7.55 7.5 7.52 8,335
05/12/2015 7.53 7.57 7.5 7.54 23,678
05/11/2015 7.5 7.59 7.5 7.55 14,298
05/08/2015 7.72 7.72 7.4 7.51 14,171
05/07/2015 7.72 7.72 7.72 7.72 00
05/06/2015 7.77 7.77 7.72 7.72 586
05/05/2015 7.75 7.8399 7.71 7.77 7,138
05/04/2015 7.82 7.82 7.7 7.75 5,762
05/01/2015 7.66 7.85 7.66 7.85 3,781
04/30/2015 7.68 7.77 7.65 7.74 3,537
04/29/2015 7.498 7.69 7.46 7.65 7,003
04/28/2015 7.62 7.818 7.62 7.65 11,860
04/27/2015 7.98 7.98 7.43 7.8999 9,986
04/24/2015 7.53 7.96 7.15 7.96 65,573
04/23/2015 7.851 7.937 7.8 7.93 6,078
04/22/2015 8.08 8.09 7.84 7.84 5,371
04/21/2015 7.8 7.809 7.8 7.809 700
04/20/2015 7.75 7.84 7.75 7.8 1,129
04/17/2015 7.5394 7.7497 7.5394 7.69 6,915
04/16/2015 7.53 8.0195 7.51 7.76 6,771
04/15/2015 7.75 7.869 7.67 7.75 5,171
04/14/2015 7.87 8.09 7.76 7.76 7,394
04/13/2015 7.78 7.97 7.78 7.81 6,584
04/10/2015 7.9 8.01 7.9 7.91 3,777
04/09/2015 7.9401 8.06 7.9401 8 4,688
04/08/2015 7.85 8.1605 7.2 8 16,228
04/07/2015 8.08 8.1499 7.97 8.1499 2,266
04/06/2015 7.9 8.13 7.9 7.93 8,484
04/02/2015 8.12 8.12 7.9 7.95 3,272
04/01/2015 7.83 8.02 7.82 7.9 4,398
03/31/2015 8.15 8.15 8.011 8.011 971
03/30/2015 8.15 8.25 7.731 8.14 12,320
03/27/2015 7.85 8.02 7.77 7.99 14,505
03/26/2015 7.75 8.04 7.645 8.04 9,336
03/25/2015 7.56 7.74 7.35 7.74 6,064
03/24/2015 7.51 7.6 7.2015 7.57 9,151
03/23/2015 7.87 8 7.37 7.6 14,018
03/20/2015 7.8501 8.0399 7.8501 7.9 7,217
03/19/2015 7.8 8.06 7.8 7.82 1,252
03/18/2015 8.01 8.01 7.81 7.87 17,482
03/17/2015 8.06 8.17 7.99 8.09 20,089
03/16/2015 7.97 8.22 7.97 8.13 8,805
03/13/2015 8.11 8.12 7.97 8.01 8,043
03/12/2015 8.08 8.29 8 8.11 9,481
03/11/2015 7.99 8.14 7.99 8.1 16,370
03/10/2015 8 8.04 7.9401 8 28,505
03/09/2015 8.04 8.04 7.801 8.04 23,725
03/06/2015 7.92 8.04 7.7846 8.04 39,137
03/05/2015 7.8 7.9999 7.8 7.86 21,025
03/04/2015 7.749 7.7999 7.61 7.76 20,172
03/03/2015 7.5 7.72 7.5 7.62 20,454
03/02/2015 7.51 7.84 7.39 7.51 28,231
02/27/2015 7.39 7.5299 7.05 7.31 19,238
02/26/2015 7.43 7.598 7.0647 7.44 15,104
02/25/2015 7.3 7.42 7.09 7.324 21,240
02/24/2015 7.74 7.9399 7.15 7.29 102,536
02/23/2015 7.99 8.07 7.69 7.69 23,440
02/20/2015 7.85 8.1 7.8401 7.85 11,105
02/19/2015 8.18 8.18 7.8401 8.085 24,383
02/18/2015 8.5 8.5 7.95 8.14 36,430
02/17/2015 7.97 8.5 7.97 8.32 35,553
02/13/2015 7.9 8.3585 7.61 8 29,017
02/12/2015 7.47 8.1 7.18 7.9499 32,852
02/11/2015 7.4799 7.4799 7.121 7.28 14,621
02/10/2015 7 7.45 7 7.09 12,595
02/09/2015 7.12 7.2199 7 7.05 12,049
02/06/2015 7.16 7.4899 7.16 7.29 10,189
02/05/2015 7.11 7.44 7.11 7.2399 2,730
02/04/2015 7.495 7.55 7.28 7.42 10,351
02/03/2015 7.66 7.66 7.4001 7.57 8,548
02/02/2015 7.66 7.92 7.46 7.75 9,165
01/30/2015 7.5 7.9199 7.4 7.4 36,258
01/29/2015 7.623 7.9 7.608 7.83 18,604
01/28/2015 7.37 7.83 7.296 7.6 41,349
01/27/2015 7.21 7.4 7.21 7.33 5,465
01/26/2015 7.5 7.5 7.21 7.31 16,134
01/23/2015 7.6 7.6 7.45 7.49 10,177
01/22/2015 7.83 7.83 7.51 7.5799 4,857
01/21/2015 7.299 7.83 7.27 7.8299 9,844
01/20/2015 7.17 7.3 7.14 7.16 5,624
01/16/2015 7.268 7.27 7.075 7.27 7,650
01/15/2015 7.22 7.29 7.122 7.27 7,794
01/14/2015 7.19 7.3 7.01 7.12 8,900
01/13/2015 7.5 7.5 7.05 7.12 12,811
01/12/2015 7.87 7.95 7.4 7.54 15,041
01/09/2015 7.77 7.87 7.76 7.76 4,731
01/08/2015 7.649 8.2 7.6 7.77 26,838
01/07/2015 7.17 7.7 7.16 7.6999 36,482
01/06/2015 7 7.17 6.82 7.17 25,789
01/05/2015 6.8 7 6.65 6.99 14,832
01/02/2015 6.54 6.87 6.54 6.7867 5,558
12/31/2014 6.755 6.8699 6.71 6.8699 18,231
12/30/2014 6.54 6.7 6.31 6.59 15,638
12/29/2014 6.5 6.76 6.48 6.69 41,656
12/26/2014 6.5 6.5 6.4296 6.49 15,304
12/24/2014 6.38 6.62 6.28 6.44 1,992
12/23/2014 6.43 6.446 6.3 6.3 1,261
12/22/2014 6.39 6.39 6.3477 6.3477 795
12/19/2014 6.33 6.45 6.278 6.45 17,159
12/18/2014 6.17 6.48 6.17 6.3501 13,296
12/17/2014 6.2 6.48 6.01 6.135 9,971
12/16/2014 6.29 6.3 6.2 6.2 2,651
12/15/2014 6.41 6.42 6.1 6.3 9,425
12/12/2014 6.22 6.5 6.145 6.35 12,228
12/11/2014 6.16 6.3 6.12 6.18 6,053
12/10/2014 6.4 6.4 6.1 6.11 6,896
12/09/2014 6.549 6.58 6.4 6.4 6,113
12/08/2014 6.6 6.6 6.45 6.55 12,158
12/05/2014 6.49 6.758 6.241 6.6 29,305
12/04/2014 6.34 6.73 6.095 6.35 105,931
12/03/2014 6.2 6.35 6.06 6.31 31,458
12/02/2014 6.06 6.2 6.06 6.2 14,668
12/01/2014 6.258 6.258 6.01 6.15 9,442
11/28/2014 5.76 6.2699 5.76 6.25 16,458
11/26/2014 6 6.06 5.8 5.93 10,260
11/25/2014 5.983 6.2 5.983 6.2 3,150
11/24/2014 5.99 6.19 5.82 5.965 13,166
11/21/2014 6 6.05 5.88 6 3,933
11/20/2014 5.98 6 5.79 6 26,078
11/19/2014 5.73 6 5.7 5.9 6,438
11/18/2014 6.04 6.04 5.83 5.85 10,947
11/17/2014 5.67 6.16 5.67 6.02 33,123
11/14/2014 6.02 6.2 5.82 5.85 24,505
11/13/2014 6.505 6.769 6.01 6.35 37,408
11/12/2014 5.59 6.39 5.59 6.3 35,266
11/11/2014 5.74 5.88 5.55 5.73 22,641
11/10/2014 5.9001 5.9998 5.78 5.78 8,509
11/07/2014 6.09 6.11 5.85 5.91 7,757
11/06/2014 6.17 6.33 5.94 6 21,546
11/05/2014 6.14 6.2195 6.12 6.2 1,904
11/04/2014 6.14 6.31 6.04 6.11 25,692
11/03/2014 6.21 6.42 6.21 6.21 2,840
10/31/2014 6.63 6.7294 6.02 6.13 15,789
10/30/2014 6.21 6.95 6.21 6.51 42,042
10/29/2014 6.018 6.21 6 6.01 13,285
10/28/2014 6.03 6.18 5.9 6 2,879
10/27/2014 6.06 6.06 5.7898 5.8 8,163
10/24/2014 5.78 6.02 5.77 5.95 6,806
10/23/2014 5.77 6.115 5.76 5.815 6,230
10/22/2014 6.08 6.08 5.74 5.745 5,728
10/21/2014 5.95 6.1599 5.95 6.12 4,728
10/20/2014 5.77 6.21 5.65 5.85 16,347
10/17/2014 6.1999 6.1999 5.75 5.75 12,026
10/16/2014 5.85 6.1399 5.85 6.05 8,336
10/15/2014 6.05 6.05 5.72 6.037 10,687
10/14/2014 6.03 6.25 5.98 5.98 14,974
10/13/2014 5.98 5.98 5.98 5.98 00
10/10/2014 5.98 6.2 5.88 5.98 8,845
10/09/2014 6.15 6.19 6.02 6.06 18,140
10/08/2014 6.1 6.21 6.091 6.15 3,111
10/07/2014 6.2 6.2 6.1 6.111 3,150
10/06/2014 6.1099 6.21 6.1099 6.13 7,034
10/03/2014 6.21 6.28 5.949 6.0001 5,975
10/02/2014 5.95 6.259 5.95 6.259 8,164
10/01/2014 6.341 6.341 5.76 5.95 12,816
09/30/2014 6.08 6.08 5.99 5.99 2,807
09/29/2014 6.05 6.05 5.95 5.95 7,864
09/26/2014 6.199 6.2 6.199 6.2 563
09/25/2014 6.36 6.36 6.03 6.22 5,992
09/24/2014 6.18 6.23 6.09 6.19 6,172
09/23/2014 6 6.145 5.9491 6.145 2,633
09/22/2014 6 6.02 5.9203 5.9203 3,147
09/19/2014 6.16 6.18 5.94 5.95 9,060
09/18/2014 6.25 6.25 6.22 6.225 1,614
09/17/2014 5.9801 6.27 5.9801 6.25 14,327
09/16/2014 5.921 5.98 5.92 5.98 1,736
09/15/2014 5.92 6.104 5.92 6 11,484
09/12/2014 5.92 6.07 5.92 5.93 2,319
09/11/2014 5.97 6.12 5.74 5.979 6,725
09/10/2014 6.21 6.23 5.96 5.96 13,982
09/09/2014 6.19 6.4513 6.08 6.11 7,262
09/08/2014 6.21 6.55 6.21 6.328 6,618
09/05/2014 6.19 6.54 6.19 6.38 1,961
09/04/2014 6.36 6.46 6.0501 6.39 31,994
09/03/2014 6.33 6.589 6.33 6.39 7,788
09/02/2014 6.7 6.7 6.2301 6.4 14,962
08/29/2014 6.6 6.69 6.59 6.62 6,801
08/28/2014 6.59 6.957 6.58 6.624 7,300
08/27/2014 6.58 6.87 6.58 6.68 2,679
08/26/2014 6.86 6.99 6.56 6.56 14,259
08/25/2014 7.06 7.09 6.91 6.91 7,649
08/22/2014 7.05 7.1 6.791 6.83 7,402
08/21/2014 7.51 7.51 7.16 7.16 6,766
08/20/2014 7.1501 7.28 7.1501 7.2 1,350
08/19/2014 7.15 7.44 7.15 7.2 13,700
08/18/2014 7.37 7.37 7.04 7.34 4,527
08/15/2014 7.265 7.35 7.09 7.34 5,634
08/14/2014 7.22 7.33 7.13 7.31 5,047
08/13/2014 7.0001 7.27 7.0001 7.18 10,954
08/12/2014 6.756 7.26 6.73 7.082 6,723
08/11/2014 7.29 7.304 6.914 7.24 13,552
08/08/2014 7.32 7.35 6.958 7.25 4,066
08/07/2014 7.3 7.46 6.68 7.39 9,213
08/06/2014 7.38 7.51 7.3 7.36 7,699
08/05/2014 7.56 7.57 7.31 7.5 27,838
08/04/2014 6.83 7.54 6.83 7.44 42,738
08/01/2014 6.74 6.84 6.73 6.83 9,391
07/31/2014 6.7247 6.73 6.7247 6.73 749
07/30/2014 6.81 6.81 6.7316 6.8 17,535
07/29/2014 6.94 7.06 6.85 6.85 25,955
07/28/2014 6.907 7.09 6.8935 7 12,053
07/25/2014 6.91 7.0899 6.5 6.8 69,069
07/24/2014 7.99 7.99 6.39 6.88 108,829
07/23/2014 8.1 8.17 8.05 8.1 9,533
07/22/2014 8.15 8.3 8 8.14 13,519
07/21/2014 8.42 8.44 7.85 8.36 21,262
07/18/2014 7.88 8.25 7.84 8.25 7,713
07/17/2014 8.15 8.26 7.5 7.93 31,517
07/16/2014 8.49 8.71 8.07 8.35 19,651
07/15/2014 8.63 8.6725 8.19 8.54 29,129
07/14/2014 8.67 8.75 8.5 8.6 5,684
07/11/2014 8.613 8.72 8.54 8.71 3,561
07/10/2014 8.588 8.74 8.53 8.67 9,197
07/09/2014 8.68 8.85 8.5 8.75 15,979
07/08/2014 8.68 8.77 8.5 8.66 13,212
07/07/2014 8.76 8.815 8.65 8.78 13,868
07/03/2014 8.74 8.8 8.55 8.79 8,875
07/02/2014 8.82 8.85 8.54 8.79 16,679
07/01/2014 8.87 8.88 8.61 8.73 27,902
06/30/2014 8.59 8.9 8.51 8.57 45,241
06/27/2014 8.5 8.78 8.4801 8.5 23,008
06/26/2014 8.56 8.7899 8.26 8.49 11,734
06/25/2014 8.67 8.7899 8.27 8.41 14,206
06/24/2014 8.68 8.9 8.4 8.48 26,588
06/23/2014 8.103 8.9 8.1 8.8 42,101
06/20/2014 8.51 8.55 8.01 8.02 80,812
06/19/2014 8.74 8.75 8.01 8.31 66,198
06/18/2014 7.51 8.75 7.5 8.4 78,567
06/17/2014 7.23 7.6 6.99 7.6 57,723
06/16/2014 7.46 7.5 7.15 7.5 17,199
06/13/2014 7.44 7.5 7.28 7.49 18,772
06/12/2014 7.44 7.49 7.2 7.43 17,411
06/11/2014 7.2 7.49 7.01 7.48 18,560
06/10/2014 7.32 7.6593 7.2 7.2 63,811
06/09/2014 6.94 7.35 6.75 7.32 44,648
06/06/2014 6.899 6.94 6.6852 6.8 5,228
06/05/2014 6.8402 6.9 6.8402 6.9 1,400
06/04/2014 6.95 6.95 6.8752 6.9 2,111
06/03/2014 6.94 6.94 6.77 6.87 2,198
06/02/2014 6.86 6.94 6.73 6.73 2,711
05/30/2014 6.89 6.99 6.85 6.99 2,686
05/29/2014 6.97 6.97 6.65 6.949 7,036
05/28/2014 6.99 7.02 6.76 6.89 8,888
05/27/2014 6.99 7.05 6.821 6.85 4,207
05/23/2014 6.98 7.05 6.95 7 4,200
05/22/2014 6.9 7 6.81 6.98 3,041
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?