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 15.41 15.26 15.26 15.26 141,825 -0.05(-0.35%)
Dec 30, 2013 15.19 15.47 15.19 15.31 144,942 +0.12(+0.80%)
Dec 27, 2013 15.27 15.33 15.09 15.19 142,040 -0.03(-0.18%)
Dec 26, 2013 15.04 15.56 15.04 15.22 117,044 +0.17(+1.16%)
Dec 24, 2013 14.24 15.32 14.17 15.04 78,848 +0.63(+4.38%)
Dec 23, 2013 14.51 14.81 14.16 14.41 98,850 -0.06(-0.42%)
Dec 20, 2013 13.23 14.86 13.12 14.47 444,333 +1.30(+9.89%)
Dec 19, 2013 13.14 13.26 13.04 13.17 91,992 -0.02(-0.15%)
Dec 18, 2013 13.18 13.32 12.77 13.19 119,613 +0.03(+0.20%)
Dec 17, 2013 13.18 13.18 12.91 13.16 123,957 +0.08(+0.62%)
Dec 16, 2013 12.87 13.35 12.87 13.08 62,906 +0.26(+1.99%)
Dec 13, 2013 12.62 12.96 12.62 12.83 41,735 +0.27(+2.14%)
Dec 12, 2013 12.58 12.91 12.49 12.56 98,175 +0.00(+0.00%)
Dec 11, 2013 12.60 12.74 12.38 12.56 65,713 -0.18(-1.42%)
Dec 10, 2013 13.11 13.20 12.71 12.74 57,138 -0.44(-3.31%)
Dec 09, 2013 13.22 13.34 13.06 13.18 138,180 +0.00(+0.00%)
Dec 06, 2013 13.06 13.22 12.94 13.18 0 +0.23(+1.81%)
Dec 05, 2013 12.95 13.06 12.85 12.94 0 +0.03(+0.21%)
Dec 04, 2013 13.08 13.20 12.83 12.92 0 -0.22(-1.68%)
Dec 03, 2013 12.94 13.20 12.92 13.14 0 +0.14(+1.08%)
Dec 02, 2013 13.27 13.27 12.99 13.00 62,255 -0.32(-2.42%)
Nov 29, 2013 13.28 13.46 12.99 13.32 0 +0.13(+1.02%)
Nov 27, 2013 12.52 13.24 12.44 13.18 0 +0.68(+5.47%)
Nov 26, 2013 11.85 12.61 11.85 12.50 0 +0.71(+6.03%)
Nov 25, 2013 11.70 11.94 11.67 11.79 277,705 +0.09(+0.80%)
Nov 22, 2013 11.63 11.80 11.51 11.70 0 +0.09(+0.75%)
Nov 21, 2013 11.53 11.68 11.47 11.61 194,038 +0.08(+0.70%)
Nov 20, 2013 11.45 11.80 11.42 11.53 0 +0.15(+1.35%)
Nov 19, 2013 11.23 11.47 11.19 11.37 50,457 +0.31(+2.85%)
Nov 18, 2013 11.25 11.38 11.06 11.06 0 -0.07(-0.66%)
Nov 15, 2013 11.20 11.21 11.06 11.13 0 -0.09(-0.84%)
Nov 14, 2013 11.20 11.45 11.09 11.23 0 -0.01(-0.06%)
Nov 13, 2013 10.92 11.29 10.92 11.23 0 +0.26(+2.38%)
Nov 12, 2013 11.11 11.12 10.96 10.97 0 -0.17(-1.50%)
Nov 11, 2013 11.02 11.33 10.99 11.14 0 +0.11(+0.97%)
Nov 08, 2013 10.88 11.13 10.84 11.03 0 +0.16(+1.48%)
Nov 07, 2013 11.15 11.15 10.76 10.87 66,170 -0.19(-1.76%)
Nov 06, 2013 11.29 11.41 10.90 11.07 51,533 -0.11(-0.96%)
Nov 05, 2013 11.27 11.36 10.95 11.17 0 +0.05(+0.42%)
Nov 04, 2013 10.97 11.23 10.91 11.13 68,020 +0.23(+2.15%)
Nov 01, 2013 11.08 11.35 10.82 10.89 0 -0.23(-2.05%)
Oct 31, 2013 11.39 11.57 11.10 11.12 0 -0.29(-2.58%)
Oct 30, 2013 11.77 11.77 11.13 11.41 103,487 -0.31(-2.69%)
Oct 29, 2013 11.62 11.73 11.54 11.73 0 +0.12(+1.04%)
Oct 28, 2013 11.57 11.72 11.51 11.61 0 +0.01(+0.12%)
Oct 25, 2013 11.76 11.76 11.47 11.59 0 -0.13(-1.09%)
Oct 24, 2013 11.70 11.73 11.58 11.72 37,515 +0.09(+0.75%)
Oct 23, 2013 11.54 11.78 11.45 11.64 0 +0.00(+0.00%)
Oct 22, 2013 11.70 11.93 11.54 11.64 133,277 -0.05(-0.40%)
Oct 21, 2013 11.73 11.88 11.64 11.68 406,178 +0.01(+0.11%)
Oct 18, 2013 11.19 11.74 11.15 11.67 114,246 +0.61(+5.52%)
Oct 17, 2013 10.99 11.11 10.75 11.06 136,591 -0.13(-1.20%)
Oct 16, 2013 11.23 11.35 11.06 11.19 43,524 +0.01(+0.12%)
Oct 15, 2013 11.13 11.30 11.07 11.18 32,805 +0.04(+0.36%)
Oct 14, 2013 11.01 11.24 10.94 11.14 38,103 +0.15(+1.40%)
Oct 11, 2013 10.90 11.07 10.90 10.98 0 +0.01(+0.12%)
Oct 10, 2013 10.92 11.04 10.86 10.97 30,477 +0.15(+1.43%)
Oct 09, 2013 10.50 10.90 10.50 10.82 39,840 +0.33(+3.13%)
Oct 08, 2013 10.74 10.74 10.36 10.49 61,319 -0.11(-1.01%)
Oct 07, 2013 10.66 10.82 10.40 10.60 0 -0.19(-1.80%)
Oct 04, 2013 10.62 10.86 10.58 10.79 0 +0.14(+1.32%)
Oct 03, 2013 10.71 10.75 10.62 10.65 0 -0.15(-1.37%)
Oct 02, 2013 10.77 10.92 10.68 10.80 42,711 -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.