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, 2014 16.00 16.15 15.79 16.08 160,069 +0.51(+3.25%)
Oct 30, 2014 15.61 15.84 14.73 15.58 178,281 -0.02(-0.13%)
Oct 29, 2014 15.42 15.67 15.18 15.60 235,876 +0.22(+1.40%)
Oct 28, 2014 14.51 15.40 14.49 15.38 114,713 +0.99(+6.84%)
Oct 27, 2014 14.13 14.43 14.22 14.40 34,418 +0.18(+1.23%)
Oct 24, 2014 14.20 14.24 14.07 14.22 62,750 +0.07(+0.52%)
Oct 23, 2014 14.17 14.36 14.03 14.15 121,558 +0.12(+0.87%)
Oct 22, 2014 14.11 14.20 13.97 14.03 81,043 -0.09(-0.62%)
Oct 21, 2014 14.03 14.21 13.75 14.11 60,050 +0.18(+1.31%)
Oct 20, 2014 14.01 14.17 13.79 13.93 81,581 -0.11(-0.82%)
Oct 17, 2014 14.44 14.44 13.82 14.05 128,222 -0.35(-2.44%)
Oct 16, 2014 13.33 14.85 13.33 14.40 97,475 +0.74(+5.38%)
Oct 15, 2014 13.10 13.68 13.04 13.66 339,090 +0.38(+2.84%)
Oct 14, 2014 13.46 13.62 13.16 13.28 251,497 -0.01(-0.05%)
Oct 13, 2014 13.14 13.71 13.11 13.29 80,512 +0.11(+0.87%)
Oct 10, 2014 12.95 13.59 12.89 13.18 50,054 +0.23(+1.77%)
Oct 09, 2014 13.38 13.38 12.95 12.95 151,323 -0.47(-3.52%)
Oct 08, 2014 12.97 13.45 12.87 13.42 74,074 +0.41(+3.16%)
Oct 07, 2014 13.36 13.39 12.98 13.01 52,472 -0.41(-3.07%)
Oct 06, 2014 13.36 13.61 13.36 13.42 102,900 +0.05(+0.35%)
Oct 03, 2014 13.67 13.70 13.30 13.37 224,761 -0.13(-0.95%)
Oct 02, 2014 13.82 14.54 13.38 13.50 175,898 -0.36(-2.58%)
Oct 01, 2014 13.89 14.24 13.68 13.86 160,820 -0.01(-0.10%)
Sep 30, 2014 13.95 14.11 13.80 13.87 110,653 -0.05(-0.34%)
Sep 29, 2014 13.94 14.07 13.76 13.92 66,679 -0.23(-1.62%)
Sep 26, 2014 14.18 14.22 14.06 14.15 57,358 -0.02(-0.14%)
Sep 25, 2014 14.38 14.51 14.15 14.17 50,211 -0.34(-2.33%)
Sep 24, 2014 14.72 14.83 14.29 14.51 46,644 -0.22(-1.51%)
Sep 23, 2014 15.31 15.50 14.66 14.73 77,128 -0.71(-4.59%)
Sep 22, 2014 15.86 15.95 15.42 15.44 34,865 -0.57(-3.54%)
Sep 19, 2014 16.19 16.28 15.73 16.00 133,721 -0.18(-1.08%)
Sep 18, 2014 16.10 16.23 16.09 16.18 68,102 +0.02(+0.13%)
Sep 17, 2014 15.71 16.23 15.71 16.16 67,720 +0.41(+2.61%)
Sep 16, 2014 15.68 15.80 15.56 15.75 60,583 +0.08(+0.52%)
Sep 15, 2014 15.61 15.94 15.33 15.67 99,701 +0.12(+0.78%)
Sep 12, 2014 15.73 15.75 15.30 15.55 65,351 -0.14(-0.90%)
Sep 11, 2014 15.54 16.36 15.42 15.69 75,486 +0.09(+0.61%)
Sep 10, 2014 15.48 15.67 15.32 15.59 44,628 +0.07(+0.48%)
Sep 09, 2014 16.29 16.29 15.42 15.52 31,146 -0.68(-4.20%)
Sep 08, 2014 15.71 16.29 15.67 16.20 99,535 +0.53(+3.35%)
Sep 05, 2014 15.76 15.94 15.61 15.67 66,983 -0.16(-1.02%)
Sep 04, 2014 16.14 16.16 15.71 15.83 33,942 -0.14(-0.89%)
Sep 03, 2014 16.25 16.33 15.89 15.98 33,679 -0.19(-1.17%)
Sep 02, 2014 15.83 16.17 15.73 16.16 35,611 +0.34(+2.17%)
Aug 29, 2014 15.80 15.82 15.82 15.82 37,101 +0.01(+0.04%)
Aug 28, 2014 15.49 15.86 15.79 15.81 49,959 +0.02(+0.13%)
Aug 27, 2014 15.95 15.92 15.66 15.79 40,104 -0.13(-0.80%)
Aug 26, 2014 15.74 16.09 15.70 15.92 53,689 +0.24(+1.55%)
Aug 25, 2014 15.26 15.79 15.26 15.68 44,916 +0.56(+3.70%)
Aug 22, 2014 14.96 15.40 14.96 15.12 40,800 +0.13(+0.90%)
Aug 21, 2014 14.92 14.99 14.72 14.99 18,427 +0.10(+0.68%)
Aug 20, 2014 14.97 14.99 14.76 14.88 37,334 -0.08(-0.54%)
Aug 19, 2014 14.82 15.28 14.72 14.97 73,461 +0.15(+1.05%)
Aug 18, 2014 14.52 14.82 14.47 14.81 73,241 +0.50(+3.48%)
Aug 15, 2014 14.27 14.39 14.10 14.31 96,086 +0.16(+1.14%)
Aug 14, 2014 13.93 14.15 13.89 14.15 58,334 +0.28(+1.99%)
Aug 13, 2014 13.81 13.93 13.81 13.87 24,110 +0.06(+0.44%)
Aug 12, 2014 13.79 13.88 13.68 13.81 53,977 -0.06(-0.44%)
Aug 11, 2014 13.48 13.89 13.48 13.87 81,487 +0.40(+2.95%)
Aug 08, 2014 13.29 13.52 13.23 13.48 46,105 +0.16(+1.21%)
Aug 07, 2014 13.27 13.39 13.23 13.31 40,644 +0.09(+0.71%)
Aug 06, 2014 12.82 13.31 12.82 13.22 59,727 +0.35(+2.72%)
Aug 05, 2014 12.74 12.96 12.74 12.87 45,831 +0.10(+0.79%)
Aug 04, 2014 12.61 12.82 12.51 12.77 58,525 +0.24(+1.88%)
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.