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 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%)
Aug 01, 2013 11.35 11.48 11.29 11.44 51,105 +0.19(+1.67%)
Jul 31, 2013 11.26 11.44 11.15 11.25 0 +0.00(+0.00%)
Jul 30, 2013 11.52 11.62 11.20 11.25 0 -0.24(-2.10%)
Jul 29, 2013 11.56 11.68 11.45 11.49 0 -0.13(-1.15%)
Jul 26, 2013 11.46 11.64 11.45 11.62 0 +0.04(+0.35%)
Jul 25, 2013 11.24 11.65 11.24 11.58 0 +0.33(+2.98%)
Jul 24, 2013 11.48 11.48 11.21 11.25 0 -0.19(-1.64%)
Jul 23, 2013 11.35 11.50 11.31 11.44 0 +0.09(+0.77%)
Jul 22, 2013 11.53 11.56 11.27 11.35 0 -0.15(-1.34%)
Jul 19, 2013 11.55 11.62 11.39 11.50 0 -0.12(-1.04%)
Jul 18, 2013 11.93 11.93 11.31 11.62 0 -0.34(-2.88%)
Jul 17, 2013 12.07 12.08 11.91 11.97 70,883 +0.02(+0.19%)
Jul 16, 2013 12.03 12.09 11.87 11.94 0 -0.07(-0.61%)
Jul 15, 2013 12.13 12.18 12.02 12.02 0 -0.09(-0.72%)
Jul 12, 2013 11.94 12.19 11.94 12.10 0 +0.11(+0.95%)
Jul 11, 2013 11.80 12.17 11.68 11.99 0 +0.33(+2.81%)
Jul 10, 2013 11.50 11.72 11.49 11.66 0 +0.15(+1.28%)
Jul 09, 2013 11.68 11.68 11.47 11.52 0 -0.07(-0.58%)
Jul 08, 2013 11.60 11.66 11.44 11.58 0 -0.01(-0.06%)
Jul 05, 2013 11.88 11.98 11.54 11.59 0 -0.05(-0.40%)
Jul 03, 2013 11.74 11.94 11.63 11.64 0 -0.15(-1.25%)
Jul 02, 2013 11.85 11.92 11.69 11.78 0 -0.07(-0.56%)
Jul 01, 2013 11.88 11.97 11.77 11.85 0 +0.12(+1.03%)
Jun 28, 2013 11.85 12.09 11.69 11.73 929,788 -0.18(-1.52%)
Jun 27, 2013 12.04 12.04 11.85 11.91 0 +0.00(+0.00%)
Jun 26, 2013 12.10 12.10 11.78 11.91 0 -0.09(-0.78%)
Jun 25, 2013 12.02 12.08 11.91 12.00 0 +0.09(+0.79%)
Jun 24, 2013 12.10 12.14 11.84 11.91 0 -0.45(-3.63%)
Jun 21, 2013 12.43 12.49 12.02 12.36 144,223 -0.02(-0.16%)
Jun 20, 2013 12.60 12.60 12.17 12.38 0 -0.35(-2.74%)
Jun 19, 2013 12.92 12.92 12.56 12.73 0 -0.23(-1.81%)
Jun 18, 2013 12.37 12.97 12.05 12.96 0 +0.65(+5.27%)
Jun 17, 2013 12.19 12.33 12.05 12.31 0 +0.29(+2.45%)
Jun 14, 2013 12.36 12.36 11.98 12.02 0 -0.33(-2.71%)
Jun 13, 2013 12.20 12.39 12.05 12.35 30,779 +0.12(+0.99%)
Jun 12, 2013 12.13 12.29 12.10 12.23 113,596 +0.19(+1.56%)
Jun 11, 2013 12.07 12.18 12.00 12.04 0 -0.22(-1.80%)
Jun 10, 2013 12.19 12.27 12.01 12.26 0 +0.09(+0.77%)
Jun 07, 2013 12.31 12.31 11.96 12.17 0 -0.01(-0.06%)
Jun 06, 2013 11.98 12.19 11.98 12.18 44,998 +0.23(+1.90%)
Jun 05, 2013 12.00 12.10 11.66 11.95 0 -0.11(-0.89%)
Jun 04, 2013 12.14 12.27 11.96 12.06 0 -0.10(-0.82%)
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.