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, 2014 16.34 15.92 15.92 15.92 77,478 -0.32(-1.99%)
Dec 30, 2014 16.21 16.34 15.67 16.24 25,044 -0.07(-0.41%)
Dec 29, 2014 15.79 16.32 15.79 16.31 18,937 +0.54(+3.42%)
Dec 26, 2014 15.90 15.98 15.70 15.77 31,554 +0.03(+0.17%)
Dec 24, 2014 15.57 15.74 15.74 15.74 22,665 +0.28(+1.83%)
Dec 23, 2014 15.44 15.75 15.35 15.46 37,195 +0.16(+1.01%)
Dec 22, 2014 15.49 15.63 15.02 15.30 52,943 -0.22(-1.43%)
Dec 19, 2014 15.22 15.94 15.17 15.53 200,826 +0.24(+1.59%)
Dec 18, 2014 14.92 15.33 14.72 15.28 60,350 +0.54(+3.66%)
Dec 17, 2014 14.07 15.06 14.07 14.74 90,765 +0.72(+5.10%)
Dec 16, 2014 14.04 14.25 13.92 14.03 107,502 +0.03(+0.19%)
Dec 15, 2014 14.70 14.88 13.97 14.00 77,936 -0.58(-3.98%)
Dec 12, 2014 15.25 15.25 14.49 14.58 79,093 -0.90(-5.84%)
Dec 11, 2014 15.85 15.94 15.46 15.49 58,451 -0.29(-1.84%)
Dec 10, 2014 16.61 16.61 15.73 15.78 67,121 -0.92(-5.54%)
Dec 09, 2014 15.53 16.77 15.53 16.70 44,947 +1.04(+6.64%)
Dec 08, 2014 15.73 16.19 15.55 15.66 52,756 -0.13(-0.85%)
Dec 05, 2014 15.42 15.78 15.32 15.80 43,135 +0.35(+2.27%)
Dec 04, 2014 14.99 15.76 14.89 15.45 56,888 +0.32(+2.14%)
Dec 03, 2014 14.60 15.31 14.45 15.12 45,754 +0.49(+3.36%)
Dec 02, 2014 14.49 14.80 14.27 14.63 39,262 +0.20(+1.40%)
Dec 01, 2014 14.60 14.70 14.02 14.43 65,623 -0.29(-1.97%)
Nov 28, 2014 15.28 15.28 14.68 14.72 31,134 -0.59(-3.83%)
Nov 26, 2014 15.91 15.30 15.30 15.30 33,374 -0.36(-2.32%)
Nov 25, 2014 15.58 16.00 15.37 15.67 39,214 +0.16(+1.04%)
Nov 24, 2014 15.38 15.60 15.20 15.51 35,500 +0.47(+3.09%)
Nov 21, 2014 15.46 15.47 15.01 15.04 71,616 -0.13(-0.89%)
Nov 20, 2014 15.17 15.33 15.06 15.18 61,841 -0.05(-0.31%)
Nov 19, 2014 15.82 15.96 15.05 15.22 43,198 -0.67(-4.24%)
Nov 18, 2014 16.02 16.25 15.88 15.90 44,619 -0.07(-0.46%)
Nov 17, 2014 16.42 16.53 15.96 15.97 62,544 -0.53(-3.19%)
Nov 14, 2014 16.44 16.67 16.38 16.50 51,870 +0.07(+0.41%)
Nov 13, 2014 16.29 16.48 16.13 16.43 69,024 +0.11(+0.66%)
Nov 12, 2014 16.34 16.42 16.25 16.32 56,183 -0.06(-0.37%)
Nov 11, 2014 16.35 16.44 16.30 16.38 47,288 +0.03(+0.21%)
Nov 10, 2014 16.41 16.41 16.15 16.35 52,020 -0.01(-0.04%)
Nov 07, 2014 16.48 16.48 16.15 16.36 60,044 -0.22(-1.30%)
Nov 06, 2014 16.36 16.66 16.32 16.57 34,927 +0.22(+1.36%)
Nov 05, 2014 16.05 16.48 15.98 16.35 83,008 +0.35(+2.19%)
Nov 04, 2014 16.06 16.23 15.94 16.00 50,174 -0.14(-0.88%)
Nov 03, 2014 16.15 16.27 15.94 16.14 104,729 +0.07(+0.42%)
Oct 31, 2014 15.99 16.13 15.78 16.07 160,197 +0.51(+3.25%)
Oct 30, 2014 15.59 15.83 14.71 15.57 178,424 -0.02(-0.13%)
Oct 29, 2014 15.40 15.66 15.17 15.59 236,064 +0.22(+1.40%)
Oct 28, 2014 14.49 15.39 14.48 15.37 114,804 +0.98(+6.84%)
Oct 27, 2014 14.12 14.41 14.21 14.39 34,445 +0.18(+1.23%)
Oct 24, 2014 14.19 14.22 14.06 14.21 62,800 +0.07(+0.52%)
Oct 23, 2014 14.16 14.35 14.02 14.14 121,656 +0.12(+0.87%)
Oct 22, 2014 14.10 14.19 13.96 14.02 81,108 -0.09(-0.62%)
Oct 21, 2014 14.02 14.20 13.74 14.10 60,098 +0.18(+1.31%)
Oct 20, 2014 14.00 14.16 13.78 13.92 81,646 -0.11(-0.82%)
Oct 17, 2014 14.43 14.43 13.81 14.04 128,325 -0.35(-2.44%)
Oct 16, 2014 13.31 14.84 13.31 14.39 97,553 +0.73(+5.38%)
Oct 15, 2014 13.09 13.67 13.03 13.65 339,361 +0.38(+2.84%)
Oct 14, 2014 13.45 13.60 13.15 13.27 251,698 -0.01(-0.05%)
Oct 13, 2014 13.13 13.70 13.10 13.28 80,577 +0.11(+0.87%)
Oct 10, 2014 12.94 13.58 12.88 13.17 50,094 +0.23(+1.77%)
Oct 09, 2014 13.37 13.37 12.94 12.94 151,444 -0.47(-3.52%)
Oct 08, 2014 12.96 13.44 12.86 13.41 74,133 +0.41(+3.16%)
Oct 07, 2014 13.35 13.38 12.97 13.00 52,514 -0.41(-3.07%)
Oct 06, 2014 13.35 13.60 13.35 13.41 102,982 +0.05(+0.35%)
Oct 03, 2014 13.66 13.69 13.29 13.36 224,941 -0.13(-0.95%)
Oct 02, 2014 13.81 14.53 13.37 13.49 176,039 -0.36(-2.58%)
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.