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 (%)
Sep 30, 2013 10.72 10.89 10.66 10.79 0 +0.07(+0.62%)
Sep 27, 2013 10.72 10.83 10.68 10.72 0 -0.07(-0.62%)
Sep 26, 2013 10.80 10.82 10.73 10.79 12,662 +0.02(+0.19%)
Sep 25, 2013 10.90 10.88 10.73 10.77 48,749 -0.07(-0.62%)
Sep 24, 2013 10.71 10.96 10.71 10.84 34,263 -0.03(-0.25%)
Sep 23, 2013 10.77 11.03 10.68 10.86 41,933 +0.08(+0.75%)
Sep 20, 2013 10.80 10.91 10.65 10.78 0 -0.01(-0.06%)
Sep 19, 2013 10.96 11.03 10.62 10.79 30,124 -0.09(-0.86%)
Sep 18, 2013 10.93 10.95 10.69 10.88 0 +0.01(+0.12%)
Sep 17, 2013 10.72 10.91 10.64 10.87 0 +0.15(+1.37%)
Sep 16, 2013 10.86 10.90 10.64 10.72 0 +0.01(+0.13%)
Sep 13, 2013 10.77 10.85 10.59 10.71 0 -0.02(-0.19%)
Sep 12, 2013 10.80 10.87 10.70 10.73 0 -0.01(-0.06%)
Sep 11, 2013 10.72 10.91 10.58 10.74 0 +0.09(+0.88%)
Sep 10, 2013 10.68 10.74 10.53 10.64 37,772 -0.01(-0.13%)
Sep 09, 2013 10.53 10.68 10.39 10.66 0 +0.23(+2.25%)
Sep 06, 2013 10.49 10.80 10.15 10.42 0 +0.01(+0.06%)
Sep 05, 2013 11.10 11.34 10.33 10.42 0 -0.68(-6.15%)
Sep 04, 2013 11.00 11.17 10.80 11.10 0 +0.08(+0.73%)
Sep 03, 2013 10.87 11.14 10.63 11.02 0 +0.32(+3.00%)
Aug 30, 2013 11.19 11.35 10.66 10.70 0 -0.52(-4.65%)
Aug 29, 2013 11.25 11.27 11.06 11.22 47,700 -0.03(-0.24%)
Aug 28, 2013 11.28 11.36 11.14 11.25 0 -0.02(-0.18%)
Aug 27, 2013 11.24 11.84 11.21 11.27 83,870 +0.01(+0.06%)
Aug 26, 2013 11.33 11.37 11.17 11.26 0 -0.07(-0.59%)
Aug 23, 2013 11.51 11.51 11.27 11.33 0 -0.18(-1.57%)
Aug 22, 2013 11.43 11.58 11.35 11.51 29,149 +0.15(+1.30%)
Aug 21, 2013 11.32 11.58 11.32 11.36 0 -0.03(-0.24%)
Aug 20, 2013 11.36 11.49 11.35 11.39 34,647 +0.01(+0.12%)
Aug 19, 2013 11.46 11.47 11.33 11.37 39,884 -0.03(-0.24%)
Aug 16, 2013 11.37 11.45 11.26 11.40 0 +0.02(+0.18%)
Aug 15, 2013 11.19 11.41 11.06 11.38 68,570 +0.17(+1.49%)
Aug 14, 2013 11.45 11.45 11.06 11.21 57,574 -0.17(-1.47%)
Aug 13, 2013 11.57 11.57 11.34 11.38 40,138 -0.14(-1.22%)
Aug 12, 2013 11.35 11.55 11.35 11.52 29,131 +0.15(+1.29%)
Aug 09, 2013 11.44 11.44 11.35 11.37 57,867 -0.13(-1.11%)
Aug 08, 2013 11.25 11.53 11.20 11.50 63,213 +0.37(+3.37%)
Aug 07, 2013 11.08 11.21 10.94 11.12 70,691 -0.01(-0.12%)
Aug 06, 2013 11.59 11.59 11.08 11.14 77,062 -0.37(-3.25%)
Aug 05, 2013 11.38 11.52 11.37 11.51 45,787 +0.09(+0.76%)
Aug 02, 2013 11.37 11.49 11.33 11.43 51,236 +0.00(+0.00%)
Aug 01, 2013 11.34 11.47 11.29 11.43 51,146 +0.19(+1.67%)
Jul 31, 2013 11.25 11.43 11.14 11.24 0 +0.00(+0.00%)
Jul 30, 2013 11.51 11.61 11.19 11.24 0 -0.24(-2.10%)
Jul 29, 2013 11.55 11.67 11.44 11.48 0 -0.13(-1.15%)
Jul 26, 2013 11.45 11.63 11.44 11.61 0 +0.04(+0.35%)
Jul 25, 2013 11.23 11.64 11.23 11.57 0 +0.33(+2.98%)
Jul 24, 2013 11.47 11.47 11.21 11.24 0 -0.19(-1.64%)
Jul 23, 2013 11.34 11.49 11.31 11.43 0 +0.09(+0.77%)
Jul 22, 2013 11.52 11.55 11.26 11.34 0 -0.15(-1.34%)
Jul 19, 2013 11.54 11.61 11.38 11.49 0 -0.12(-1.04%)
Jul 18, 2013 11.92 11.92 11.31 11.61 0 -0.34(-2.88%)
Jul 17, 2013 12.06 12.07 11.90 11.96 70,940 +0.02(+0.19%)
Jul 16, 2013 12.02 12.08 11.86 11.93 0 -0.07(-0.61%)
Jul 15, 2013 12.12 12.17 12.01 12.01 0 -0.09(-0.72%)
Jul 12, 2013 11.93 12.18 11.93 12.09 0 +0.11(+0.95%)
Jul 11, 2013 11.79 12.16 11.67 11.98 0 +0.33(+2.81%)
Jul 10, 2013 11.49 11.71 11.48 11.65 0 +0.15(+1.28%)
Jul 09, 2013 11.67 11.67 11.46 11.51 0 -0.07(-0.58%)
Jul 08, 2013 11.59 11.65 11.43 11.57 0 -0.01(-0.06%)
Jul 05, 2013 11.87 11.97 11.53 11.58 0 -0.05(-0.40%)
Jul 03, 2013 11.73 11.93 11.62 11.63 0 -0.15(-1.25%)
Jul 02, 2013 11.84 11.91 11.68 11.77 0 -0.07(-0.57%)
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.