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 (%)
May 31, 2013 12.03 12.13 11.90 11.97 101,033 -0.15(-1.27%)
May 30, 2013 12.18 12.26 11.92 12.12 36,799 +0.03(+0.22%)
May 29, 2013 12.43 12.49 11.94 12.10 61,883 -0.29(-2.32%)
May 28, 2013 12.64 12.87 12.30 12.39 116,077 -0.08(-0.64%)
May 24, 2013 12.04 12.49 11.92 12.47 0 +0.37(+3.04%)
May 23, 2013 12.19 12.35 12.04 12.10 0 -0.19(-1.52%)
May 22, 2013 12.28 12.63 12.17 12.28 0 +0.04(+0.33%)
May 21, 2013 12.14 12.30 12.04 12.24 0 +0.07(+0.55%)
May 20, 2013 12.30 12.47 12.03 12.18 0 -0.21(-1.67%)
May 17, 2013 12.10 12.56 12.00 12.39 0 +0.33(+2.77%)
May 16, 2013 12.00 12.08 11.97 12.05 24,381 +0.05(+0.39%)
May 15, 2013 11.92 12.03 11.78 12.00 0 +0.11(+0.90%)
May 13, 2013 11.86 11.99 11.80 11.90 0 +0.03(+0.28%)
May 10, 2013 11.78 11.88 11.64 11.86 0 +0.13(+1.08%)
May 09, 2013 11.97 11.97 11.65 11.74 0 -0.27(-2.28%)
May 08, 2013 11.95 12.23 11.80 12.01 0 -0.01(-0.11%)
May 07, 2013 11.70 12.06 11.48 12.02 0 +0.33(+2.86%)
May 06, 2013 11.46 11.80 11.42 11.69 0 +0.24(+2.10%)
May 03, 2013 11.17 11.61 11.03 11.45 0 +0.41(+3.76%)
May 02, 2013 10.89 11.05 10.79 11.03 0 +0.22(+2.04%)
May 01, 2013 10.99 11.07 10.59 10.81 0 -0.27(-2.41%)
Apr 30, 2013 11.11 11.11 10.79 11.08 0 +0.01(+0.06%)
Apr 29, 2013 10.87 11.31 10.87 11.07 40,854 +0.22(+2.03%)
Apr 26, 2013 10.77 10.98 10.85 10.85 49,521 +0.00(+0.00%)
Apr 25, 2013 11.05 11.20 10.81 10.85 0 -0.12(-1.10%)
Apr 24, 2013 10.69 10.99 10.65 10.97 48,982 +0.29(+2.75%)
Apr 23, 2013 10.47 10.69 10.45 10.68 16,396 +0.34(+3.30%)
Apr 22, 2013 10.47 10.52 10.13 10.34 72,201 -0.13(-1.28%)
Apr 19, 2013 10.36 10.51 10.04 10.47 83,687 +0.20(+1.98%)
Apr 18, 2013 9.859 10.71 9.738 10.27 137,543 +0.46(+4.74%)
Apr 17, 2013 10.07 10.21 9.364 9.805 114,617 -0.41(-3.99%)
Apr 16, 2013 9.992 10.25 9.945 10.21 36,551 +0.33(+3.31%)
Apr 15, 2013 10.31 10.36 9.865 9.885 137,242 -0.53(-5.07%)
Apr 12, 2013 10.44 10.58 10.35 10.41 22,069 -0.15(-1.39%)
Apr 11, 2013 10.55 10.80 10.55 10.56 22,759 -0.02(-0.19%)
Apr 10, 2013 10.23 10.77 10.23 10.58 35,623 +0.35(+3.46%)
Apr 09, 2013 10.24 10.32 10.21 10.23 22,741 -0.01(-0.07%)
Apr 08, 2013 10.29 10.29 10.09 10.23 60,360 +0.02(+0.20%)
Apr 05, 2013 9.979 10.40 9.671 10.21 76,408 +0.04(+0.39%)
Apr 04, 2013 10.14 10.25 10.12 10.17 81,881 +0.08(+0.79%)
Apr 03, 2013 10.36 10.51 10.03 10.09 79,094 -0.25(-2.45%)
Apr 02, 2013 10.92 10.94 10.23 10.35 98,970 -0.56(-5.15%)
Apr 01, 2013 10.84 10.96 10.69 10.91 129,206 +0.00(+0.00%)
Mar 28, 2013 10.75 10.99 10.65 10.91 110,673 +0.18(+1.68%)
Mar 27, 2013 10.64 10.76 10.60 10.73 36,242 -0.01(-0.06%)
Mar 26, 2013 10.76 10.95 10.67 10.73 49,730 +0.01(+0.12%)
Mar 25, 2013 10.93 11.09 10.66 10.72 115,778 -0.19(-1.78%)
Mar 22, 2013 10.87 10.93 10.79 10.91 80,047 +0.06(+0.55%)
Mar 21, 2013 10.73 10.95 10.73 10.85 80,324 +0.00(+0.00%)
Mar 20, 2013 10.77 10.87 10.66 10.85 33,691 +0.12(+1.12%)
Mar 19, 2013 10.78 10.88 10.69 10.73 54,419 -0.03(-0.31%)
Mar 18, 2013 10.49 10.94 10.38 10.77 76,953 +0.19(+1.77%)
Mar 15, 2013 10.87 11.01 10.55 10.58 184,716 -0.28(-2.59%)
Mar 14, 2013 10.79 11.01 10.69 10.86 88,128 +0.09(+0.81%)
Mar 13, 2013 10.81 10.88 10.68 10.77 55,033 +0.00(+0.00%)
Mar 12, 2013 10.77 10.90 10.67 10.77 123,106 +0.01(+0.06%)
Mar 11, 2013 10.81 11.01 10.69 10.77 141,672 -0.12(-1.10%)
Mar 08, 2013 11.01 11.01 10.61 10.89 141,383 -0.05(-0.43%)
Mar 07, 2013 11.01 11.01 10.83 10.93 80,292 -0.04(-0.36%)
Mar 06, 2013 11.05 11.06 10.84 10.97 101,920 -0.04(-0.39%)
Mar 05, 2013 10.83 11.16 10.81 11.02 158,007 +0.28(+2.64%)
Mar 04, 2013 10.52 10.73 10.31 10.73 139,005 +0.23(+2.16%)
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.