Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insteel Industries (NQ: IIIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 12.29 12.68 12.22 12.52 135,321 -0.05(-0.39%)
Jan 30, 2014 12.56 12.95 12.38 12.56 146,553 +0.15(+1.21%)
Jan 29, 2014 13.00 13.13 12.27 12.41 94,195 -0.69(-5.28%)
Jan 28, 2014 12.43 13.13 12.32 13.11 181,853 +0.64(+5.18%)
Jan 27, 2014 12.70 12.98 12.23 12.46 154,586 -0.23(-1.80%)
Jan 24, 2014 13.15 13.16 12.44 12.69 172,341 -0.58(-4.35%)
Jan 23, 2014 13.46 13.55 13.09 13.27 113,658 -0.22(-1.64%)
Jan 22, 2014 13.46 13.62 13.34 13.49 206,435 -0.04(-0.30%)
Jan 21, 2014 13.91 13.91 13.35 13.53 225,538 -0.24(-1.76%)
Jan 17, 2014 14.04 13.77 13.77 13.77 304,413 -0.29(-2.05%)
Jan 16, 2014 14.11 14.25 13.91 14.06 171,287 +0.09(+0.67%)
Jan 15, 2014 13.96 14.10 13.91 13.97 67,825 +0.01(+0.05%)
Jan 14, 2014 14.07 14.29 13.88 13.96 58,490 -0.09(-0.67%)
Jan 13, 2014 14.45 14.45 13.81 14.05 133,218 -0.40(-2.79%)
Jan 10, 2014 14.14 14.72 13.85 14.46 80,205 +0.33(+2.33%)
Jan 09, 2014 14.36 14.46 14.00 14.13 104,773 -0.21(-1.50%)
Jan 08, 2014 14.99 15.09 14.08 14.34 62,348 -0.62(-4.13%)
Jan 07, 2014 14.36 15.14 14.10 14.96 147,074 +0.70(+4.90%)
Jan 06, 2014 14.77 14.92 14.19 14.26 122,892 -0.40(-2.75%)
Jan 03, 2014 14.78 14.98 14.45 14.66 179,112 -0.11(-0.77%)
Jan 02, 2014 14.96 15.23 14.55 14.78 92,211 -0.49(-3.21%)
Dec 31, 2013 15.42 15.27 15.27 15.27 141,712 -0.05(-0.35%)
Dec 30, 2013 15.20 15.48 15.20 15.32 144,826 +0.12(+0.80%)
Dec 27, 2013 15.28 15.34 15.10 15.20 141,926 -0.03(-0.18%)
Dec 26, 2013 15.05 15.57 15.05 15.23 116,951 +0.17(+1.16%)
Dec 24, 2013 14.25 15.34 14.18 15.05 78,785 +0.63(+4.38%)
Dec 23, 2013 14.52 14.83 14.17 14.42 98,771 -0.06(-0.42%)
Dec 20, 2013 13.24 14.87 13.13 14.48 443,979 +1.30(+9.89%)
Dec 19, 2013 13.15 13.27 13.05 13.18 91,919 -0.02(-0.15%)
Dec 18, 2013 13.19 13.33 12.78 13.20 119,517 +0.03(+0.20%)
Dec 17, 2013 13.19 13.19 12.92 13.17 123,858 +0.08(+0.62%)
Dec 16, 2013 12.88 13.36 12.88 13.09 62,856 +0.26(+1.99%)
Dec 13, 2013 12.63 12.97 12.63 12.84 41,702 +0.27(+2.14%)
Dec 12, 2013 12.59 12.93 12.50 12.57 98,097 +0.00(+0.00%)
Dec 11, 2013 12.61 12.75 12.39 12.57 65,660 -0.18(-1.42%)
Dec 10, 2013 13.12 13.21 12.72 12.75 57,092 -0.44(-3.31%)
Dec 09, 2013 13.23 13.35 13.07 13.19 138,069 +0.00(+0.00%)
Dec 06, 2013 13.07 13.23 12.95 13.19 0 +0.23(+1.81%)
Dec 05, 2013 12.96 13.07 12.86 12.95 0 +0.03(+0.21%)
Dec 04, 2013 13.09 13.21 12.85 12.93 0 -0.22(-1.68%)
Dec 03, 2013 12.95 13.21 12.93 13.15 0 +0.14(+1.08%)
Dec 02, 2013 13.28 13.28 13.00 13.01 62,205 -0.32(-2.42%)
Nov 29, 2013 13.29 13.47 13.00 13.33 0 +0.13(+1.02%)
Nov 27, 2013 12.53 13.25 12.45 13.19 0 +0.68(+5.47%)
Nov 26, 2013 11.86 12.62 11.86 12.51 0 +0.71(+6.03%)
Nov 25, 2013 11.70 11.95 11.68 11.80 277,484 +0.09(+0.80%)
Nov 22, 2013 11.64 11.81 11.52 11.70 0 +0.09(+0.75%)
Nov 21, 2013 11.54 11.68 11.48 11.62 193,883 +0.08(+0.70%)
Nov 20, 2013 11.46 11.81 11.43 11.54 0 +0.15(+1.36%)
Nov 19, 2013 11.24 11.48 11.20 11.38 50,417 +0.32(+2.85%)
Nov 18, 2013 11.26 11.39 11.07 11.07 0 -0.07(-0.66%)
Nov 15, 2013 11.21 11.22 11.07 11.14 0 -0.09(-0.84%)
Nov 14, 2013 11.21 11.46 11.09 11.24 0 -0.01(-0.06%)
Nov 13, 2013 10.93 11.30 10.93 11.24 0 +0.26(+2.38%)
Nov 12, 2013 11.11 11.13 10.97 10.98 0 -0.17(-1.50%)
Nov 11, 2013 11.03 11.34 11.00 11.15 0 +0.11(+0.97%)
Nov 08, 2013 10.89 11.13 10.85 11.04 0 +0.16(+1.48%)
Nov 07, 2013 11.16 11.16 10.77 10.88 66,117 -0.19(-1.76%)
Nov 06, 2013 11.30 11.42 10.91 11.07 51,492 -0.11(-0.96%)
Nov 05, 2013 11.28 11.37 10.96 11.18 0 +0.05(+0.42%)
Nov 04, 2013 10.98 11.24 10.92 11.13 67,966 +0.23(+2.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.