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 15.80 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%)
Aug 01, 2014 12.41 12.63 12.41 12.53 49,689 +0.17(+1.36%)
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%)
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.