Historical Stock Prices

INB 
$8.52
*  
0.03
0.35%
Get INB Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading INB now
Exchange:NYSE

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: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

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.
12/02/2016 8.46 8.55 8.46 8.52 119,071
12/01/2016 8.49 8.52 8.46 8.49 148,498
11/30/2016 8.59 8.7007 8.43 8.47 423,403
11/29/2016 8.62 8.66 8.62 8.64 28,429
11/28/2016 8.71 8.735 8.61 8.6199 89,266
11/25/2016 8.68 8.88 8.68 8.76 65,418
11/23/2016 8.64 8.64 8.56 8.63 28,858
11/22/2016 8.64 8.69 8.59 8.66 82,507
11/21/2016 8.56 8.6 8.528 8.581 51,997
11/18/2016 8.54 8.544 8.47 8.52 54,780
11/17/2016 8.52 8.59 8.5144 8.59 68,016
11/16/2016 8.43 8.51 8.43 8.5 83,765
11/15/2016 8.49 8.58 8.45 8.5763 155,995
11/14/2016 8.41 8.47 8.41 8.45 68,735
11/11/2016 8.43 8.45 8.36 8.41 64,856
11/10/2016 8.56 8.59 8.4701 8.52 112,794
11/09/2016 8.46 8.6 8.43 8.59 83,100
11/08/2016 8.59 8.595 8.52 8.57 101,903
11/07/2016 8.57 8.67 8.57 8.57 149,792
11/04/2016 8.38 8.46 8.38 8.43 85,376
11/03/2016 8.52 8.55 8.4 8.41 155,580
11/02/2016 8.58 8.6 8.54 8.54 118,785
11/01/2016 8.73 8.73 8.54 8.62 113,645
10/31/2016 8.72 8.72 8.665 8.69 71,176
10/28/2016 8.66 8.716 8.655 8.69 120,414
10/27/2016 8.7 8.7 8.66 8.69 114,193
10/26/2016 8.65 8.68 8.6005 8.68 90,647
10/25/2016 8.66 8.68 8.6 8.67 75,944
10/24/2016 8.67 8.68 8.62 8.64 30,624
10/21/2016 8.59 8.62 8.57 8.62 43,962
10/20/2016 8.61 8.63 8.571 8.59 59,515
10/19/2016 8.61 8.64 8.5776 8.64 161,191
10/18/2016 8.59 8.62 8.55 8.61 59,002
10/17/2016 8.6 8.64 8.555 8.57 107,636
10/14/2016 8.61 8.68 8.6 8.6 97,885
10/13/2016 8.61 8.6165 8.54 8.57 78,710
10/12/2016 8.64 8.69 8.63 8.63 58,432
10/11/2016 8.69 8.7497 8.59 8.61 105,895
10/10/2016 8.78 8.79 8.73 8.73 66,151
10/07/2016 8.78 8.78 8.7 8.74 33,784
10/06/2016 8.85 8.86 8.77 8.77 141,941
10/05/2016 8.91 8.93 8.857 8.9 98,983
10/04/2016 8.96 8.96 8.86 8.86 58,379
10/03/2016 8.88 8.94 8.854 8.94 98,854
09/30/2016 8.86 8.91 8.8287 8.89 94,800
09/29/2016 8.87 8.9 8.8 8.81 58,531
09/28/2016 8.87 8.9 8.82 8.87 56,210
09/27/2016 8.79 8.87 8.75 8.84 71,891
09/26/2016 8.85 8.8599 8.76 8.79 99,535
09/23/2016 8.92 8.92 8.85 8.88 94,493
09/22/2016 8.95 8.97 8.87 8.94 102,357
09/21/2016 8.79 8.87 8.75 8.87 93,204
09/20/2016 8.85 8.859 8.75 8.76 138,606
09/19/2016 9.01 9.03 8.95 9.01 75,575
09/16/2016 8.96 8.99 8.93 8.95 38,134
09/15/2016 8.97 9.02 8.96 9 56,133
09/14/2016 8.98 9.005 8.91 8.99 115,893
09/13/2016 9.13 9.13 9.01 9.01 80,177
09/12/2016 9.08 9.19 9.02 9.18 51,598
09/09/2016 9.21 9.22 9.13 9.14 32,591
09/08/2016 9.3 9.33 9.28 9.3 60,511
09/07/2016 9.3 9.34 9.2804 9.34 35,088
09/06/2016 9.26 9.31 9.25 9.295 34,777
09/02/2016 9.2 9.24 9.19 9.23 33,492
*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?