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 (%)
Oct 31, 2013 11.40 11.58 11.11 11.13 0 -0.30(-2.58%)
Oct 30, 2013 11.78 11.78 11.14 11.42 103,405 -0.32(-2.69%)
Oct 29, 2013 11.62 11.74 11.55 11.74 0 +0.12(+1.04%)
Oct 28, 2013 11.58 11.72 11.52 11.62 0 +0.01(+0.12%)
Oct 25, 2013 11.77 11.77 11.48 11.60 0 -0.13(-1.09%)
Oct 24, 2013 11.71 11.74 11.59 11.73 37,485 +0.09(+0.75%)
Oct 23, 2013 11.55 11.79 11.46 11.64 0 +0.00(+0.00%)
Oct 22, 2013 11.71 11.94 11.55 11.64 133,171 -0.05(-0.40%)
Oct 21, 2013 11.74 11.89 11.64 11.69 405,853 +0.01(+0.11%)
Oct 18, 2013 11.20 11.75 11.16 11.68 114,155 +0.61(+5.52%)
Oct 17, 2013 11.00 11.11 10.76 11.07 136,482 -0.13(-1.20%)
Oct 16, 2013 11.24 11.36 11.07 11.20 43,489 +0.01(+0.12%)
Oct 15, 2013 11.14 11.31 11.07 11.19 32,779 +0.04(+0.36%)
Oct 14, 2013 11.01 11.25 10.95 11.15 38,073 +0.15(+1.40%)
Oct 11, 2013 10.91 11.07 10.91 10.99 0 +0.01(+0.12%)
Oct 10, 2013 10.93 11.05 10.87 10.98 30,453 +0.15(+1.43%)
Oct 09, 2013 10.51 10.91 10.51 10.83 39,808 +0.33(+3.13%)
Oct 08, 2013 10.75 10.75 10.36 10.50 61,270 -0.11(-1.01%)
Oct 07, 2013 10.67 10.83 10.41 10.60 0 -0.19(-1.80%)
Oct 04, 2013 10.63 10.87 10.59 10.80 0 +0.14(+1.32%)
Oct 03, 2013 10.72 10.76 10.63 10.66 0 -0.15(-1.36%)
Oct 02, 2013 10.78 10.93 10.69 10.81 42,677 -0.10(-0.92%)
Oct 01, 2013 10.83 10.97 10.75 10.91 53,022 +0.11(+0.99%)
Sep 30, 2013 10.73 10.90 10.67 10.80 0 +0.07(+0.63%)
Sep 27, 2013 10.73 10.84 10.69 10.73 0 -0.07(-0.62%)
Sep 26, 2013 10.81 10.83 10.74 10.80 12,652 +0.02(+0.19%)
Sep 25, 2013 10.91 10.89 10.74 10.78 48,710 -0.07(-0.62%)
Sep 24, 2013 10.72 10.97 10.72 10.85 34,235 -0.03(-0.25%)
Sep 23, 2013 10.78 11.04 10.69 10.87 41,900 +0.08(+0.75%)
Sep 20, 2013 10.81 10.92 10.66 10.79 0 -0.01(-0.06%)
Sep 19, 2013 10.97 11.03 10.63 10.80 30,100 -0.09(-0.86%)
Sep 18, 2013 10.94 10.96 10.70 10.89 0 +0.01(+0.12%)
Sep 17, 2013 10.73 10.92 10.64 10.88 0 +0.15(+1.38%)
Sep 16, 2013 10.87 10.91 10.64 10.73 0 +0.01(+0.13%)
Sep 13, 2013 10.78 10.86 10.60 10.72 0 -0.02(-0.19%)
Sep 12, 2013 10.81 10.88 10.71 10.74 0 -0.01(-0.06%)
Sep 11, 2013 10.73 10.92 10.58 10.75 0 +0.09(+0.88%)
Sep 10, 2013 10.69 10.75 10.54 10.65 37,741 -0.01(-0.12%)
Sep 09, 2013 10.54 10.69 10.40 10.66 0 +0.23(+2.25%)
Sep 06, 2013 10.50 10.81 10.16 10.43 0 +0.01(+0.06%)
Sep 05, 2013 11.11 11.34 10.34 10.42 0 -0.68(-6.15%)
Sep 04, 2013 11.01 11.18 10.81 11.11 0 +0.08(+0.73%)
Sep 03, 2013 10.88 11.15 10.64 11.03 0 +0.32(+3.00%)
Aug 30, 2013 11.20 11.35 10.66 10.71 0 -0.52(-4.65%)
Aug 29, 2013 11.25 11.28 11.07 11.23 47,662 -0.03(-0.24%)
Aug 28, 2013 11.29 11.37 11.15 11.25 0 -0.02(-0.18%)
Aug 27, 2013 11.25 11.85 11.22 11.27 83,803 +0.01(+0.06%)
Aug 26, 2013 11.33 11.38 11.18 11.27 0 -0.07(-0.59%)
Aug 23, 2013 11.52 11.52 11.27 11.33 0 -0.18(-1.57%)
Aug 22, 2013 11.44 11.59 11.36 11.52 29,126 +0.15(+1.30%)
Aug 21, 2013 11.33 11.59 11.33 11.37 0 -0.03(-0.24%)
Aug 20, 2013 11.37 11.50 11.36 11.39 34,620 +0.01(+0.12%)
Aug 19, 2013 11.47 11.48 11.33 11.38 39,852 -0.03(-0.23%)
Aug 16, 2013 11.38 11.46 11.27 11.41 0 +0.02(+0.18%)
Aug 15, 2013 11.20 11.42 11.07 11.39 68,515 +0.17(+1.49%)
Aug 14, 2013 11.46 11.46 11.07 11.22 57,528 -0.17(-1.47%)
Aug 13, 2013 11.58 11.58 11.35 11.39 40,106 -0.14(-1.22%)
Aug 12, 2013 11.36 11.56 11.36 11.53 29,108 +0.15(+1.29%)
Aug 09, 2013 11.45 11.45 11.35 11.38 57,821 -0.13(-1.11%)
Aug 08, 2013 11.25 11.54 11.21 11.51 63,162 +0.37(+3.37%)
Aug 07, 2013 11.09 11.22 10.95 11.13 70,635 -0.01(-0.12%)
Aug 06, 2013 11.60 11.60 11.09 11.15 77,001 -0.37(-3.25%)
Aug 05, 2013 11.39 11.53 11.38 11.52 45,750 +0.09(+0.76%)
Aug 02, 2013 11.37 11.50 11.33 11.44 51,195 +0.00(+0.00%)
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.