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 (%)
May 30, 2014 13.32 13.39 13.12 13.21 126,617 -0.09(-0.71%)
May 29, 2014 13.50 13.50 13.29 13.30 37,668 -0.21(-1.54%)
May 28, 2014 13.69 13.69 13.28 13.51 48,078 -0.24(-1.76%)
May 27, 2014 13.72 13.89 13.56 13.75 84,094 +0.07(+0.54%)
May 23, 2014 13.51 13.68 13.68 13.68 90,363 +0.19(+1.40%)
May 22, 2014 13.31 13.61 12.82 13.49 53,837 +0.26(+1.98%)
May 21, 2014 13.22 13.36 13.10 13.23 98,412 +0.07(+0.56%)
May 20, 2014 13.17 13.24 13.01 13.15 176,366 +0.00(+0.00%)
May 19, 2014 13.29 13.39 12.94 13.15 115,369 -0.24(-1.76%)
May 16, 2014 13.36 13.44 13.23 13.39 95,927 +0.03(+0.20%)
May 15, 2014 13.35 13.46 12.96 13.36 111,148 -0.09(-0.70%)
May 14, 2014 13.72 13.85 13.34 13.46 141,076 -0.34(-2.44%)
May 13, 2014 14.11 14.24 13.77 13.79 72,051 -0.31(-2.19%)
May 12, 2014 13.73 14.41 13.73 14.10 105,191 +0.44(+3.25%)
May 09, 2014 13.24 13.69 13.19 13.66 89,177 +0.34(+2.53%)
May 08, 2014 13.59 13.65 13.28 13.32 119,911 -0.30(-2.22%)
May 07, 2014 13.52 13.72 13.42 13.62 191,781 +0.13(+0.95%)
May 06, 2014 13.46 14.24 13.44 13.50 154,337 -0.06(-0.45%)
May 05, 2014 13.55 13.71 13.46 13.56 78,243 -0.14(-1.03%)
May 02, 2014 13.76 13.99 13.51 13.70 127,618 +0.07(+0.54%)
May 01, 2014 13.87 13.87 13.46 13.62 167,213 -0.22(-1.60%)
Apr 30, 2014 13.77 13.99 13.46 13.85 209,420 +0.05(+0.34%)
Apr 29, 2014 13.83 13.94 13.75 13.80 256,877 -0.02(-0.15%)
Apr 28, 2014 13.81 14.55 13.73 13.82 188,593 +0.02(+0.15%)
Apr 25, 2014 14.00 14.16 13.79 13.80 144,747 -0.30(-2.15%)
Apr 24, 2014 14.46 14.61 14.06 14.10 157,733 -0.23(-1.60%)
Apr 23, 2014 14.80 14.90 14.30 14.33 96,604 -0.52(-3.53%)
Apr 22, 2014 15.64 15.79 14.78 14.86 147,232 -0.80(-5.11%)
Apr 21, 2014 16.02 16.30 15.62 15.66 280,231 -0.46(-2.84%)
Apr 17, 2014 14.89 16.11 16.11 16.11 396,528 +2.33(+16.89%)
Apr 16, 2014 13.51 13.89 13.35 13.79 75,599 +0.36(+2.71%)
Apr 15, 2014 13.46 13.54 13.13 13.42 97,191 -0.02(-0.15%)
Apr 14, 2014 13.62 13.79 13.11 13.44 76,148 -0.01(-0.05%)
Apr 11, 2014 13.45 13.54 13.32 13.45 82,468 -0.08(-0.60%)
Apr 10, 2014 13.65 13.76 13.35 13.53 92,557 -0.15(-1.13%)
Apr 09, 2014 13.56 13.75 13.52 13.69 45,220 +0.15(+1.09%)
Apr 08, 2014 13.41 13.71 13.34 13.54 133,905 +0.21(+1.57%)
Apr 07, 2014 13.62 13.72 13.22 13.33 104,815 -0.40(-2.89%)
Apr 04, 2014 14.19 14.19 13.61 13.73 176,444 -0.35(-2.49%)
Apr 03, 2014 14.00 14.21 13.78 14.08 86,094 +0.11(+0.77%)
Apr 02, 2014 13.49 14.13 13.32 13.97 123,250 +0.52(+3.85%)
Apr 01, 2014 13.22 13.57 13.19 13.45 112,552 +0.22(+1.63%)
Mar 31, 2014 12.99 13.55 12.99 13.23 110,888 +0.30(+2.34%)
Mar 28, 2014 12.86 13.27 12.78 12.93 142,949 +0.06(+0.47%)
Mar 27, 2014 12.99 13.05 12.78 12.87 79,466 -0.05(-0.36%)
Mar 26, 2014 13.34 13.36 12.76 12.92 93,958 -0.27(-2.04%)
Mar 25, 2014 13.17 13.28 13.08 13.19 67,606 +0.20(+1.50%)
Mar 24, 2014 12.95 13.11 12.88 12.99 61,626 +0.10(+0.78%)
Mar 21, 2014 12.89 13.24 12.88 12.89 88,559 +0.11(+0.84%)
Mar 20, 2014 12.75 12.95 12.75 12.78 36,565 -0.03(-0.21%)
Mar 19, 2014 12.83 12.97 12.62 12.81 57,631 -0.06(-0.47%)
Mar 18, 2014 12.87 13.03 12.75 12.87 49,869 +0.01(+0.10%)
Mar 17, 2014 12.89 13.11 12.78 12.86 55,319 +0.05(+0.42%)
Mar 14, 2014 12.62 12.85 12.54 12.80 52,684 +0.13(+1.01%)
Mar 13, 2014 12.90 12.94 12.59 12.68 121,858 -0.14(-1.10%)
Mar 12, 2014 12.77 12.98 12.76 12.82 42,316 -0.03(-0.26%)
Mar 11, 2014 13.40 13.53 12.79 12.85 86,643 -0.58(-4.30%)
Mar 10, 2014 13.48 13.62 13.36 13.43 54,836 -0.15(-1.09%)
Mar 07, 2014 13.63 13.66 13.40 13.58 60,157 +0.07(+0.55%)
Mar 06, 2014 13.44 13.77 13.33 13.50 49,992 +0.14(+1.06%)
Mar 05, 2014 13.52 13.53 13.26 13.36 90,375 -0.21(-1.58%)
Mar 04, 2014 13.29 13.76 13.01 13.58 124,580 +0.49(+3.75%)
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.