Quantcast
IIN

Historical Stock Prices

$26.02
*  
0.18
0.7%
Get IIN Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 25.84 26.2931 25.15 26.02 89,125
04/17/2019 26.12 26.3704 25.42 25.84 93,605
04/16/2019 25.64 26.1567 25.23 26.09 123,559
04/15/2019 25.21 25.81 25.04 25.48 88,885
04/12/2019 26.14 26.14 24.905 25.23 104,357
04/11/2019 25.57 25.86 24.78 25.77 150,814
04/10/2019 24.97 25.75 24.8787 25.47 205,852
04/09/2019 26.02 26.03 24.405 24.88 220,774
04/08/2019 26.55 26.55 25.89 26.13 121,872
04/05/2019 26.61 27.17 26.41 26.57 100,817
04/04/2019 26.91 27.24 26 26.53 121,699
04/03/2019 26.83 27.48 26.47 26.93 260,568
04/02/2019 25 26.7389 24.52 26.59 215,765
04/01/2019 25.16 25.51 24.62 24.89 287,261
03/29/2019 23.4 25.95 23.255 25.08 293,507
03/28/2019 22.21 22.77 22.105 22.71 121,688
03/27/2019 21.87 22.21 20.95 22.15 162,065
03/26/2019 22.25 22.35 21.8 21.9 106,830
03/25/2019 21.99 22.65 21.75 21.95 130,499
03/22/2019 23.51 23.51 21.96 22.01 139,980
03/21/2019 22.06 23.63 21.92 23.56 159,240
03/20/2019 22.39 22.826 21.8627 22.19 92,665
03/19/2019 22.18 22.705 21.97 22.37 222,481
03/18/2019 22.34 22.5 21.64 22.06 125,277
03/15/2019 21.57 22.36 21.25 22.34 208,989
03/14/2019 22.42 22.42 21.45 21.54 163,254
03/13/2019 23.2 24.17 22.2 22.49 226,893
03/12/2019 21.62 23.11 21.59 23.1 177,966
03/11/2019 22.59 22.6 20.96 21.6 407,729
03/08/2019 23.2 23.4 22.3 22.58 131,069
03/07/2019 24.22 24.67 23.35 23.41 189,144
03/06/2019 25.09 25.1958 24.06 24.36 150,237
03/05/2019 24.98 25.27 24.69 25.1 122,489
03/04/2019 25.98 26 24.41 25.05 238,499
03/01/2019 27.15 27.275 26.4 26.48 164,264
02/28/2019 26.73 27.22 26.13 26.92 147,972
02/27/2019 26.91 26.99 26.08 26.62 112,489
02/26/2019 27.19 27.5 26.68 27.08 143,868
02/25/2019 27.9 28.405 27.11 27.39 154,370
02/22/2019 27.5 28.49 27.05 27.62 187,571
02/21/2019 25.96 27.6 25.69 27.47 215,543
02/20/2019 26.4 27.01 24.14 26.14 1,266,252
02/19/2019 27.55 29.59 27.19 29.43 342,072
02/15/2019 26.34 27.54 26.13 27.51 111,533
02/14/2019 26.09 26.7 25.96 26.14 88,889
02/13/2019 25.91 26.4194 25.73 26.14 70,433
02/12/2019 25.66 25.86 25.1 25.78 96,045
02/11/2019 25.57 25.77 24.87 25.52 126,705
02/08/2019 24.5 25.65 24.49 25.48 104,012
02/07/2019 25.67 25.98 24.51 24.58 106,215
02/06/2019 26.41 26.4642 25.92 25.98 82,511
02/05/2019 26.44 27.49 26.44 26.47 113,674
02/04/2019 26.35 26.98 25.95 26.45 119,083
02/01/2019 25.79 26.69 25.13 26.34 106,935
01/31/2019 26.01 26.67 25.6111 25.92 91,542
01/30/2019 25.55 26.23 24.9 26.21 88,452
01/29/2019 25.29 25.6 24.82 25.41 102,966
01/28/2019 25.63 25.9225 24.69 25.32 120,565
01/25/2019 26.51 26.54 25.591 26.18 201,374
01/24/2019 26.44 26.9 25.98 26.29 72,468
01/23/2019 27.68 28.3482 26.23 26.54 152,026
01/22/2019 27.01 28.58 26.89 27.68 144,321
01/18/2019 26.71 27.48 25.8827 27.46 123,262
*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?



Smart Portfolio