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 (%)
Apr 30, 2014 13.76 13.98 13.45 13.84 209,587 +0.05(+0.34%)
Apr 29, 2014 13.82 13.93 13.74 13.79 257,082 -0.02(-0.15%)
Apr 28, 2014 13.80 14.54 13.71 13.81 188,744 +0.02(+0.15%)
Apr 25, 2014 13.99 14.15 13.78 13.79 144,863 -0.30(-2.15%)
Apr 24, 2014 14.45 14.60 14.04 14.09 157,859 -0.23(-1.60%)
Apr 23, 2014 14.78 14.89 14.29 14.32 96,681 -0.52(-3.53%)
Apr 22, 2014 15.63 15.78 14.76 14.84 147,350 -0.80(-5.11%)
Apr 21, 2014 16.01 16.29 15.61 15.64 280,455 -0.46(-2.84%)
Apr 17, 2014 14.88 16.10 16.10 16.10 396,845 +2.33(+16.89%)
Apr 16, 2014 13.50 13.88 13.34 13.78 75,659 +0.36(+2.71%)
Apr 15, 2014 13.45 13.53 13.12 13.41 97,268 -0.02(-0.15%)
Apr 14, 2014 13.61 13.78 13.10 13.43 76,209 -0.01(-0.05%)
Apr 11, 2014 13.44 13.53 13.31 13.44 82,534 -0.08(-0.60%)
Apr 10, 2014 13.64 13.75 13.34 13.52 92,631 -0.15(-1.13%)
Apr 09, 2014 13.55 13.74 13.51 13.67 45,256 +0.15(+1.09%)
Apr 08, 2014 13.40 13.70 13.32 13.53 134,012 +0.21(+1.56%)
Apr 07, 2014 13.61 13.71 13.21 13.32 104,899 -0.40(-2.89%)
Apr 04, 2014 14.18 14.18 13.60 13.71 176,585 -0.35(-2.49%)
Apr 03, 2014 13.98 14.20 13.77 14.06 86,163 +0.11(+0.77%)
Apr 02, 2014 13.48 14.12 13.30 13.96 123,349 +0.52(+3.85%)
Apr 01, 2014 13.21 13.56 13.18 13.44 112,642 +0.22(+1.63%)
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%)
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.