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 (%)
Jul 31, 2014 12.50 12.80 12.24 12.36 70,128 -0.32(-2.55%)
Jul 30, 2014 12.89 12.90 12.65 12.69 73,514 -0.06(-0.48%)
Jul 29, 2014 12.79 12.92 12.73 12.75 55,563 -0.05(-0.42%)
Jul 28, 2014 12.96 12.96 12.80 12.80 46,194 -0.12(-0.94%)
Jul 25, 2014 13.17 13.17 12.90 12.92 62,826 -0.39(-2.94%)
Jul 24, 2014 13.44 13.52 13.29 13.31 41,522 -0.15(-1.15%)
Jul 23, 2014 13.38 13.60 13.34 13.47 54,309 +0.07(+0.55%)
Jul 22, 2014 13.64 13.75 13.37 13.40 32,431 -0.21(-1.54%)
Jul 21, 2014 13.73 13.83 13.54 13.60 73,424 -0.18(-1.27%)
Jul 18, 2014 13.05 13.97 13.05 13.78 152,651 +0.56(+4.23%)
Jul 17, 2014 12.80 13.29 12.68 13.22 149,589 +0.05(+0.41%)
Jul 16, 2014 13.30 13.30 13.11 13.17 68,160 -0.04(-0.31%)
Jul 15, 2014 13.47 13.50 13.14 13.21 41,037 -0.29(-2.15%)
Jul 14, 2014 13.56 13.56 13.38 13.50 37,449 +0.12(+0.91%)
Jul 11, 2014 13.34 13.55 13.18 13.38 114,972 +0.03(+0.20%)
Jul 10, 2014 13.40 13.56 13.14 13.35 77,582 -0.29(-2.12%)
Jul 09, 2014 13.65 13.77 13.56 13.64 52,234 +0.00(+0.00%)
Jul 08, 2014 13.57 13.71 13.37 13.64 57,629 +0.07(+0.50%)
Jul 07, 2014 13.69 13.81 13.46 13.57 76,198 -0.20(-1.47%)
Jul 03, 2014 13.55 13.77 13.77 13.77 35,172 +0.35(+2.61%)
Jul 02, 2014 13.40 13.58 13.38 13.42 32,165 -0.03(-0.25%)
Jul 01, 2014 13.36 13.51 13.25 13.46 90,111 +0.22(+1.63%)
Jun 30, 2014 13.31 13.36 13.14 13.24 34,933 -0.14(-1.06%)
Jun 27, 2014 13.31 13.53 13.24 13.38 119,645 -0.06(-0.45%)
Jun 26, 2014 13.39 13.44 13.20 13.44 51,985 +0.01(+0.10%)
Jun 25, 2014 13.21 13.45 13.21 13.43 34,564 +0.20(+1.48%)
Jun 24, 2014 13.18 13.47 13.14 13.23 55,154 +0.00(+0.00%)
Jun 23, 2014 13.24 13.26 13.14 13.23 43,927 +0.00(+0.00%)
Jun 20, 2014 13.29 13.31 13.14 13.23 94,474 +0.03(+0.20%)
Jun 19, 2014 13.37 13.38 13.14 13.21 30,698 -0.10(-0.76%)
Jun 18, 2014 13.15 13.39 13.07 13.31 32,098 +0.11(+0.82%)
Jun 17, 2014 13.11 13.32 13.10 13.20 46,883 +0.05(+0.41%)
Jun 16, 2014 13.14 13.19 13.14 13.15 38,290 +0.00(+0.00%)
Jun 13, 2014 13.50 13.50 13.07 13.15 45,596 -0.28(-2.11%)
Jun 12, 2014 13.38 13.54 13.15 13.43 67,082 +0.05(+0.40%)
Jun 11, 2014 13.77 13.77 13.26 13.38 41,041 -0.46(-3.31%)
Jun 10, 2014 14.01 14.01 13.79 13.83 20,144 +0.05(+0.39%)
Jun 06, 2014 13.50 13.74 13.46 13.78 67,823 +0.39(+2.91%)
Jun 05, 2014 12.95 13.40 12.78 13.39 47,736 +0.51(+4.00%)
Jun 04, 2014 12.56 12.93 12.56 12.87 64,745 +0.22(+1.73%)
Jun 03, 2014 13.02 13.05 12.58 12.66 148,149 -0.40(-3.09%)
Jun 02, 2014 13.19 13.24 12.99 13.06 80,466 -0.15(-1.12%)
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%)
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.