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 31, 2015 11.47 11.93 11.26 11.73 93,985 +0.16(+1.41%)
Aug 28, 2015 11.54 11.66 11.49 11.57 36,904 +0.01(+0.12%)
Aug 27, 2015 11.52 11.55 11.25 11.55 109,183 +0.03(+0.29%)
Aug 26, 2015 11.29 11.93 11.04 11.52 142,175 +0.49(+4.49%)
Aug 25, 2015 11.78 12.01 10.96 11.02 64,116 -0.32(-2.81%)
Aug 24, 2015 11.55 11.78 11.12 11.34 167,903 -0.85(-7.00%)
Aug 21, 2015 11.66 12.27 11.66 12.20 254,026 +0.26(+2.21%)
Aug 20, 2015 12.03 12.22 11.93 11.93 98,363 -0.20(-1.68%)
Aug 19, 2015 12.01 12.23 11.97 12.14 41,383 +0.14(+1.13%)
Aug 18, 2015 12.14 12.22 11.88 12.00 45,350 -0.23(-1.88%)
Aug 17, 2015 12.15 12.37 11.99 12.23 45,897 +0.01(+0.05%)
Aug 14, 2015 12.08 12.29 11.93 12.22 63,978 +0.09(+0.78%)
Aug 13, 2015 11.82 12.23 11.82 12.13 121,993 +0.27(+2.29%)
Aug 12, 2015 11.73 12.02 11.64 11.86 77,996 -0.07(-0.62%)
Aug 11, 2015 11.74 12.02 10.77 11.93 73,486 -0.04(-0.34%)
Aug 10, 2015 11.52 12.03 11.47 11.97 87,630 +0.50(+4.37%)
Aug 07, 2015 11.06 11.51 11.06 11.47 55,633 +0.33(+2.92%)
Aug 06, 2015 11.02 11.23 10.73 11.15 85,386 +0.17(+1.54%)
Aug 05, 2015 10.98 11.16 10.88 10.98 82,816 +0.07(+0.62%)
Aug 04, 2015 10.74 11.04 10.49 10.91 153,409 +0.14(+1.26%)
Aug 03, 2015 11.00 11.19 10.64 10.77 88,053 -0.30(-2.69%)
Jul 31, 2015 11.06 11.37 10.98 11.07 47,791 +0.04(+0.37%)
Jul 30, 2015 11.10 11.13 10.87 11.03 85,096 -0.18(-1.57%)
Jul 29, 2015 11.21 11.37 11.15 11.21 83,206 -0.09(-0.84%)
Jul 28, 2015 11.46 11.46 11.09 11.30 66,156 -0.11(-0.95%)
Jul 27, 2015 11.18 11.43 11.12 11.41 167,531 +0.22(+2.00%)
Jul 24, 2015 11.99 12.03 11.16 11.19 137,849 -0.85(-7.04%)
Jul 23, 2015 12.13 12.13 11.89 12.03 126,616 -0.14(-1.11%)
Jul 22, 2015 11.79 12.20 11.76 12.17 122,322 +0.32(+2.69%)
Jul 21, 2015 11.86 12.12 11.70 11.85 49,066 -0.05(-0.46%)
Jul 20, 2015 12.07 12.14 11.61 11.91 89,797 -0.15(-1.24%)
Jul 17, 2015 12.33 12.37 12.04 12.05 44,755 -0.22(-1.82%)
Jul 16, 2015 12.10 12.91 11.81 12.28 90,439 +0.24(+2.03%)
Jul 15, 2015 12.43 12.49 11.95 12.03 36,679 -0.38(-3.06%)
Jul 14, 2015 12.44 12.53 12.37 12.41 35,425 -0.01(-0.05%)
Jul 13, 2015 12.28 12.45 12.22 12.42 50,159 +0.25(+2.06%)
Jul 10, 2015 12.34 12.36 12.07 12.17 33,796 +0.01(+0.06%)
Jul 09, 2015 12.35 12.35 11.88 12.16 45,902 +0.08(+0.67%)
Jul 08, 2015 12.19 12.28 11.91 12.08 34,323 -0.21(-1.71%)
Jul 07, 2015 12.43 12.43 12.03 12.29 50,238 -0.07(-0.55%)
Jul 06, 2015 12.26 12.57 12.12 12.36 46,907 +0.01(+0.06%)
Jul 02, 2015 12.45 12.35 12.35 12.35 36,157 -0.12(-0.98%)
Jul 01, 2015 12.76 12.76 12.34 12.47 52,736 -0.20(-1.55%)
Jun 30, 2015 12.73 12.93 12.45 12.67 140,277 +0.18(+1.41%)
Jun 29, 2015 13.19 13.41 12.43 12.49 104,570 -0.80(-6.01%)
Jun 26, 2015 13.02 13.36 12.67 13.29 171,052 +0.34(+2.62%)
Jun 25, 2015 12.56 13.04 12.56 12.96 39,001 +0.41(+3.24%)
Jun 24, 2015 12.94 12.94 12.40 12.55 204,596 -0.35(-2.73%)
Jun 23, 2015 12.47 12.90 12.47 12.90 74,788 +0.49(+3.93%)
Jun 22, 2015 12.56 12.62 12.30 12.41 105,804 -0.03(-0.27%)
Jun 19, 2015 12.66 12.73 12.43 12.45 147,008 -0.17(-1.34%)
Jun 18, 2015 12.48 12.87 12.48 12.62 74,236 +0.08(+0.65%)
Jun 17, 2015 13.37 13.37 12.43 12.54 71,287 -0.70(-5.32%)
Jun 16, 2015 13.55 13.60 13.23 13.24 48,933 -0.31(-2.30%)
Jun 15, 2015 13.69 13.71 13.42 13.55 63,718 -0.14(-1.04%)
Jun 12, 2015 13.76 13.84 13.67 13.69 33,726 -0.07(-0.54%)
Jun 11, 2015 13.69 13.94 13.69 13.77 34,320 +0.08(+0.59%)
Jun 10, 2015 13.48 13.75 13.39 13.69 81,999 +0.33(+2.43%)
Jun 09, 2015 13.50 13.53 13.31 13.36 39,422 -0.21(-1.55%)
Jun 08, 2015 13.59 13.66 13.53 13.57 55,869 +0.03(+0.20%)
Jun 05, 2015 13.55 13.69 13.51 13.54 151,929 -0.07(-0.50%)
Jun 04, 2015 13.94 13.99 13.55 13.61 25,354 -0.50(-3.55%)
Jun 03, 2015 13.84 14.11 13.73 14.11 28,151 +0.18(+1.26%)
Jun 02, 2015 13.87 14.07 13.60 13.94 62,957 +0.02(+0.15%)
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.