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 (%)
Aug 29, 2014 15.79 15.81 15.81 15.81 37,131 +0.01(+0.04%)
Aug 28, 2014 15.48 15.84 15.78 15.80 49,999 +0.02(+0.13%)
Aug 27, 2014 15.94 15.91 15.65 15.78 40,136 -0.13(-0.80%)
Aug 26, 2014 15.73 16.08 15.69 15.91 53,732 +0.24(+1.55%)
Aug 25, 2014 15.25 15.78 15.25 15.67 44,952 +0.56(+3.70%)
Aug 22, 2014 14.95 15.38 14.95 15.11 40,832 +0.13(+0.90%)
Aug 21, 2014 14.91 14.97 14.70 14.97 18,442 +0.10(+0.68%)
Aug 20, 2014 14.95 14.97 14.74 14.87 37,364 -0.08(-0.54%)
Aug 19, 2014 14.81 15.26 14.71 14.95 73,520 +0.15(+1.05%)
Aug 18, 2014 14.51 14.81 14.46 14.80 73,300 +0.50(+3.48%)
Aug 15, 2014 14.26 14.38 14.09 14.30 96,162 +0.16(+1.14%)
Aug 14, 2014 13.92 14.14 13.88 14.14 58,380 +0.28(+1.99%)
Aug 13, 2014 13.80 13.92 13.80 13.86 24,129 +0.06(+0.44%)
Aug 12, 2014 13.78 13.87 13.67 13.80 54,020 -0.06(-0.44%)
Aug 11, 2014 13.47 13.88 13.47 13.86 81,552 +0.40(+2.95%)
Aug 08, 2014 13.28 13.51 13.22 13.47 46,142 +0.16(+1.21%)
Aug 07, 2014 13.26 13.38 13.22 13.30 40,676 +0.09(+0.71%)
Aug 06, 2014 12.81 13.30 12.81 13.21 59,775 +0.35(+2.72%)
Aug 05, 2014 12.73 12.95 12.73 12.86 45,867 +0.10(+0.79%)
Aug 04, 2014 12.60 12.81 12.50 12.76 58,572 +0.24(+1.88%)
Aug 01, 2014 12.40 12.62 12.40 12.52 49,729 +0.17(+1.36%)
Jul 31, 2014 12.49 12.79 12.23 12.35 70,184 -0.32(-2.55%)
Jul 30, 2014 12.88 12.89 12.64 12.68 73,573 -0.06(-0.48%)
Jul 29, 2014 12.78 12.91 12.72 12.74 55,608 -0.05(-0.42%)
Jul 28, 2014 12.95 12.95 12.79 12.79 46,231 -0.12(-0.94%)
Jul 25, 2014 13.16 13.16 12.89 12.91 62,876 -0.39(-2.94%)
Jul 24, 2014 13.43 13.51 13.28 13.30 41,555 -0.15(-1.15%)
Jul 23, 2014 13.37 13.59 13.33 13.46 54,352 +0.07(+0.55%)
Jul 22, 2014 13.63 13.74 13.35 13.38 32,457 -0.21(-1.54%)
Jul 21, 2014 13.71 13.82 13.53 13.59 73,483 -0.18(-1.27%)
Jul 18, 2014 13.04 13.96 13.04 13.77 152,773 +0.56(+4.23%)
Jul 17, 2014 12.79 13.28 12.67 13.21 149,709 +0.05(+0.41%)
Jul 16, 2014 13.29 13.29 13.10 13.16 68,214 -0.04(-0.31%)
Jul 15, 2014 13.46 13.49 13.13 13.20 41,070 -0.29(-2.15%)
Jul 14, 2014 13.55 13.55 13.37 13.49 37,478 +0.12(+0.91%)
Jul 11, 2014 13.33 13.54 13.17 13.36 115,064 +0.03(+0.20%)
Jul 10, 2014 13.39 13.55 13.13 13.34 77,644 -0.29(-2.12%)
Jul 09, 2014 13.64 13.76 13.55 13.63 52,276 +0.00(+0.00%)
Jul 08, 2014 13.56 13.70 13.36 13.63 57,675 +0.07(+0.50%)
Jul 07, 2014 13.68 13.79 13.45 13.56 76,259 -0.20(-1.47%)
Jul 03, 2014 13.54 13.76 13.76 13.76 35,200 +0.35(+2.61%)
Jul 02, 2014 13.38 13.57 13.36 13.41 32,191 -0.03(-0.25%)
Jul 01, 2014 13.34 13.50 13.24 13.45 90,183 +0.22(+1.63%)
Jun 30, 2014 13.30 13.35 13.13 13.23 34,961 -0.14(-1.06%)
Jun 27, 2014 13.30 13.52 13.23 13.37 119,741 -0.06(-0.45%)
Jun 26, 2014 13.38 13.43 13.19 13.43 52,027 +0.01(+0.10%)
Jun 25, 2014 13.20 13.44 13.20 13.42 34,591 +0.20(+1.48%)
Jun 24, 2014 13.17 13.46 13.13 13.22 55,198 +0.00(+0.00%)
Jun 23, 2014 13.23 13.25 13.13 13.22 43,962 +0.00(+0.00%)
Jun 20, 2014 13.28 13.30 13.13 13.22 94,549 +0.03(+0.20%)
Jun 19, 2014 13.36 13.37 13.13 13.20 30,722 -0.10(-0.76%)
Jun 18, 2014 13.14 13.38 13.06 13.30 32,124 +0.11(+0.82%)
Jun 17, 2014 13.10 13.31 13.09 13.19 46,920 +0.05(+0.41%)
Jun 16, 2014 13.13 13.18 13.13 13.14 38,321 +0.00(+0.00%)
Jun 13, 2014 13.49 13.49 13.06 13.14 45,633 -0.28(-2.11%)
Jun 12, 2014 13.36 13.53 13.14 13.42 67,136 +0.05(+0.40%)
Jun 11, 2014 13.76 13.76 13.25 13.36 41,074 -0.46(-3.31%)
Jun 10, 2014 14.00 14.00 13.78 13.82 20,160 +0.05(+0.39%)
Jun 06, 2014 13.49 13.73 13.45 13.77 67,877 +0.39(+2.91%)
Jun 05, 2014 12.94 13.39 12.77 13.38 47,774 +0.51(+4.00%)
Jun 04, 2014 12.55 12.92 12.55 12.86 64,796 +0.22(+1.73%)
Jun 03, 2014 13.01 13.04 12.57 12.65 148,268 -0.40(-3.09%)
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.