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 (%)
Mar 31, 2014 12.98 13.54 12.98 13.22 110,976 +0.30(+2.34%)
Mar 28, 2014 12.85 13.26 12.77 12.92 143,063 +0.06(+0.47%)
Mar 27, 2014 12.98 13.04 12.77 12.86 79,529 -0.05(-0.36%)
Mar 26, 2014 13.33 13.35 12.75 12.91 94,033 -0.27(-2.04%)
Mar 25, 2014 13.16 13.27 13.07 13.18 67,660 +0.19(+1.50%)
Mar 24, 2014 12.94 13.10 12.87 12.98 61,676 +0.10(+0.78%)
Mar 21, 2014 12.88 13.23 12.87 12.88 88,629 +0.11(+0.84%)
Mar 20, 2014 12.74 12.94 12.74 12.77 36,595 -0.03(-0.21%)
Mar 19, 2014 12.82 12.96 12.61 12.80 57,677 -0.06(-0.47%)
Mar 18, 2014 12.86 13.02 12.74 12.86 49,909 +0.01(+0.10%)
Mar 17, 2014 12.88 13.10 12.77 12.85 55,363 +0.05(+0.42%)
Mar 14, 2014 12.61 12.84 12.53 12.79 52,726 +0.13(+1.01%)
Mar 13, 2014 12.89 12.93 12.58 12.67 121,955 -0.14(-1.10%)
Mar 12, 2014 12.76 12.97 12.75 12.81 42,350 -0.03(-0.26%)
Mar 11, 2014 13.39 13.52 12.78 12.84 86,713 -0.58(-4.30%)
Mar 10, 2014 13.47 13.61 13.35 13.42 54,879 -0.15(-1.09%)
Mar 07, 2014 13.62 13.65 13.39 13.57 60,205 +0.07(+0.55%)
Mar 06, 2014 13.43 13.76 13.32 13.49 50,032 +0.14(+1.06%)
Mar 05, 2014 13.51 13.52 13.25 13.35 90,448 -0.21(-1.58%)
Mar 04, 2014 13.28 13.75 13.00 13.57 124,679 +0.49(+3.75%)
Mar 03, 2014 13.23 13.50 12.88 13.08 74,261 -0.28(-2.11%)
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%)
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.