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 (%)
Feb 28, 2014 12.93 13.45 12.93 13.36 191,111 +0.44(+3.43%)
Feb 27, 2014 12.79 13.00 12.78 12.91 163,476 +0.07(+0.52%)
Feb 26, 2014 12.72 13.07 12.71 12.85 75,460 +0.11(+0.90%)
Feb 25, 2014 12.76 13.00 12.63 12.73 44,475 -0.05(-0.37%)
Feb 24, 2014 12.64 12.98 12.64 12.78 105,037 +0.03(+0.21%)
Feb 21, 2014 12.89 12.89 12.71 12.75 72,682 -0.05(-0.42%)
Feb 20, 2014 12.72 13.00 12.69 12.81 160,410 +0.05(+0.42%)
Feb 19, 2014 12.96 12.98 12.45 12.75 74,097 -0.28(-2.16%)
Feb 18, 2014 13.18 13.30 12.93 13.04 239,241 -0.07(-0.56%)
Feb 14, 2014 13.40 13.11 13.11 13.11 58,845 -0.30(-2.20%)
Feb 13, 2014 12.75 13.45 12.75 13.40 145,126 +0.60(+4.66%)
Feb 12, 2014 13.09 13.21 12.76 12.81 28,315 -0.26(-1.95%)
Feb 11, 2014 12.83 13.09 12.73 13.06 115,035 +0.23(+1.78%)
Feb 10, 2014 12.75 12.86 12.69 12.83 83,970 +0.01(+0.11%)
Feb 07, 2014 12.77 13.40 12.57 12.82 83,306 +0.04(+0.31%)
Feb 06, 2014 12.57 12.86 12.54 12.78 93,505 +0.30(+2.37%)
Feb 05, 2014 12.38 12.57 12.35 12.49 117,606 +0.06(+0.46%)
Feb 04, 2014 12.44 12.63 12.38 12.43 137,466 +0.06(+0.46%)
Feb 03, 2014 12.40 12.73 12.02 12.37 169,292 -0.13(-1.07%)
Jan 31, 2014 12.28 12.67 12.21 12.51 135,429 -0.05(-0.39%)
Jan 30, 2014 12.55 12.94 12.38 12.55 146,670 +0.15(+1.21%)
Jan 29, 2014 12.99 13.12 12.26 12.40 94,270 -0.69(-5.28%)
Jan 28, 2014 12.42 13.12 12.31 13.10 181,998 +0.64(+5.18%)
Jan 27, 2014 12.69 12.97 12.22 12.45 154,710 -0.23(-1.80%)
Jan 24, 2014 13.14 13.15 12.43 12.68 172,478 -0.58(-4.35%)
Jan 23, 2014 13.45 13.54 13.08 13.26 113,749 -0.22(-1.64%)
Jan 22, 2014 13.45 13.61 13.33 13.48 206,600 -0.04(-0.30%)
Jan 21, 2014 13.89 13.89 13.34 13.52 225,718 -0.24(-1.76%)
Jan 17, 2014 14.03 13.76 13.76 13.76 304,656 -0.29(-2.05%)
Jan 16, 2014 14.10 14.24 13.90 14.05 171,424 +0.09(+0.67%)
Jan 15, 2014 13.95 14.09 13.89 13.96 67,879 +0.01(+0.05%)
Jan 14, 2014 14.06 14.28 13.87 13.95 58,537 -0.09(-0.67%)
Jan 13, 2014 14.44 14.44 13.80 14.04 133,324 -0.40(-2.79%)
Jan 10, 2014 14.13 14.71 13.83 14.45 80,269 +0.33(+2.33%)
Jan 09, 2014 14.34 14.45 13.99 14.12 104,856 -0.21(-1.50%)
Jan 08, 2014 14.98 15.08 14.07 14.33 62,398 -0.62(-4.13%)
Jan 07, 2014 14.34 15.12 14.09 14.95 147,191 +0.70(+4.90%)
Jan 06, 2014 14.76 14.91 14.18 14.25 122,990 -0.40(-2.75%)
Jan 03, 2014 14.77 14.97 14.44 14.65 179,255 -0.11(-0.77%)
Jan 02, 2014 14.95 15.22 14.54 14.77 92,284 -0.49(-3.21%)
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%)
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.