Skip to main content
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 (%)
Dec 31, 2013 15.42 15.27 15.27 15.27 141,712 -0.05(-0.35%)
Dec 30, 2013 15.20 15.48 15.20 15.32 144,826 +0.12(+0.80%)
Dec 27, 2013 15.28 15.34 15.10 15.20 141,926 -0.03(-0.18%)
Dec 26, 2013 15.05 15.57 15.05 15.23 116,951 +0.17(+1.16%)
Dec 24, 2013 14.25 15.34 14.18 15.05 78,785 +0.63(+4.38%)
Dec 23, 2013 14.52 14.83 14.17 14.42 98,771 -0.06(-0.42%)
Dec 20, 2013 13.24 14.87 13.13 14.48 443,979 +1.30(+9.89%)
Dec 19, 2013 13.15 13.27 13.05 13.18 91,919 -0.02(-0.15%)
Dec 18, 2013 13.19 13.33 12.78 13.20 119,517 +0.03(+0.20%)
Dec 17, 2013 13.19 13.19 12.92 13.17 123,858 +0.08(+0.62%)
Dec 16, 2013 12.88 13.36 12.88 13.09 62,856 +0.26(+1.99%)
Dec 13, 2013 12.63 12.97 12.63 12.84 41,702 +0.27(+2.14%)
Dec 12, 2013 12.59 12.93 12.50 12.57 98,097 +0.00(+0.00%)
Dec 11, 2013 12.61 12.75 12.39 12.57 65,660 -0.18(-1.42%)
Dec 10, 2013 13.12 13.21 12.72 12.75 57,092 -0.44(-3.31%)
Dec 09, 2013 13.23 13.35 13.07 13.19 138,069 +0.00(+0.00%)
Dec 06, 2013 13.07 13.23 12.95 13.19 0 +0.23(+1.81%)
Dec 05, 2013 12.96 13.07 12.86 12.95 0 +0.03(+0.21%)
Dec 04, 2013 13.09 13.21 12.85 12.93 0 -0.22(-1.68%)
Dec 03, 2013 12.95 13.21 12.93 13.15 0 +0.14(+1.08%)
Dec 02, 2013 13.28 13.28 13.00 13.01 62,205 -0.32(-2.42%)
Nov 29, 2013 13.29 13.47 13.00 13.33 0 +0.13(+1.02%)
Nov 27, 2013 12.53 13.25 12.45 13.19 0 +0.68(+5.47%)
Nov 26, 2013 11.86 12.62 11.86 12.51 0 +0.71(+6.03%)
Nov 25, 2013 11.70 11.95 11.68 11.80 277,484 +0.09(+0.80%)
Nov 22, 2013 11.64 11.81 11.52 11.70 0 +0.09(+0.75%)
Nov 21, 2013 11.54 11.68 11.48 11.62 193,883 +0.08(+0.70%)
Nov 20, 2013 11.46 11.81 11.43 11.54 0 +0.15(+1.36%)
Nov 19, 2013 11.24 11.48 11.20 11.38 50,417 +0.32(+2.85%)
Nov 18, 2013 11.26 11.39 11.07 11.07 0 -0.07(-0.66%)
Nov 15, 2013 11.21 11.22 11.07 11.14 0 -0.09(-0.84%)
Nov 14, 2013 11.21 11.46 11.09 11.24 0 -0.01(-0.06%)
Nov 13, 2013 10.93 11.30 10.93 11.24 0 +0.26(+2.38%)
Nov 12, 2013 11.11 11.13 10.97 10.98 0 -0.17(-1.50%)
Nov 11, 2013 11.03 11.34 11.00 11.15 0 +0.11(+0.97%)
Nov 08, 2013 10.89 11.13 10.85 11.04 0 +0.16(+1.48%)
Nov 07, 2013 11.16 11.16 10.77 10.88 66,117 -0.19(-1.76%)
Nov 06, 2013 11.30 11.42 10.91 11.07 51,492 -0.11(-0.96%)
Nov 05, 2013 11.28 11.37 10.96 11.18 0 +0.05(+0.42%)
Nov 04, 2013 10.98 11.24 10.92 11.13 67,966 +0.23(+2.15%)
Nov 01, 2013 11.09 11.36 10.83 10.90 0 -0.23(-2.05%)
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%)
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.