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 (%)
Aug 30, 2013 11.19 11.35 10.66 10.70 0 -0.52(-4.65%)
Aug 29, 2013 11.25 11.27 11.06 11.22 47,700 -0.03(-0.24%)
Aug 28, 2013 11.28 11.36 11.14 11.25 0 -0.02(-0.18%)
Aug 27, 2013 11.24 11.84 11.21 11.27 83,870 +0.01(+0.06%)
Aug 26, 2013 11.33 11.37 11.17 11.26 0 -0.07(-0.59%)
Aug 23, 2013 11.51 11.51 11.27 11.33 0 -0.18(-1.57%)
Aug 22, 2013 11.43 11.58 11.35 11.51 29,149 +0.15(+1.30%)
Aug 21, 2013 11.32 11.58 11.32 11.36 0 -0.03(-0.24%)
Aug 20, 2013 11.36 11.49 11.35 11.39 34,647 +0.01(+0.12%)
Aug 19, 2013 11.46 11.47 11.33 11.37 39,884 -0.03(-0.24%)
Aug 16, 2013 11.37 11.45 11.26 11.40 0 +0.02(+0.18%)
Aug 15, 2013 11.19 11.41 11.06 11.38 68,570 +0.17(+1.49%)
Aug 14, 2013 11.45 11.45 11.06 11.21 57,574 -0.17(-1.47%)
Aug 13, 2013 11.57 11.57 11.34 11.38 40,138 -0.14(-1.22%)
Aug 12, 2013 11.35 11.55 11.35 11.52 29,131 +0.15(+1.29%)
Aug 09, 2013 11.44 11.44 11.35 11.37 57,867 -0.13(-1.11%)
Aug 08, 2013 11.25 11.53 11.20 11.50 63,213 +0.37(+3.37%)
Aug 07, 2013 11.08 11.21 10.94 11.12 70,691 -0.01(-0.12%)
Aug 06, 2013 11.59 11.59 11.08 11.14 77,062 -0.37(-3.25%)
Aug 05, 2013 11.38 11.52 11.37 11.51 45,787 +0.09(+0.76%)
Aug 02, 2013 11.37 11.49 11.33 11.43 51,236 +0.00(+0.00%)
Aug 01, 2013 11.34 11.47 11.29 11.43 51,146 +0.19(+1.67%)
Jul 31, 2013 11.25 11.43 11.14 11.24 0 +0.00(+0.00%)
Jul 30, 2013 11.51 11.61 11.19 11.24 0 -0.24(-2.10%)
Jul 29, 2013 11.55 11.67 11.44 11.48 0 -0.13(-1.15%)
Jul 26, 2013 11.45 11.63 11.44 11.61 0 +0.04(+0.35%)
Jul 25, 2013 11.23 11.64 11.23 11.57 0 +0.33(+2.98%)
Jul 24, 2013 11.47 11.47 11.21 11.24 0 -0.19(-1.64%)
Jul 23, 2013 11.34 11.49 11.31 11.43 0 +0.09(+0.77%)
Jul 22, 2013 11.52 11.55 11.26 11.34 0 -0.15(-1.34%)
Jul 19, 2013 11.54 11.61 11.38 11.49 0 -0.12(-1.04%)
Jul 18, 2013 11.92 11.92 11.31 11.61 0 -0.34(-2.88%)
Jul 17, 2013 12.06 12.07 11.90 11.96 70,940 +0.02(+0.19%)
Jul 16, 2013 12.02 12.08 11.86 11.93 0 -0.07(-0.61%)
Jul 15, 2013 12.12 12.17 12.01 12.01 0 -0.09(-0.72%)
Jul 12, 2013 11.93 12.18 11.93 12.09 0 +0.11(+0.95%)
Jul 11, 2013 11.79 12.16 11.67 11.98 0 +0.33(+2.81%)
Jul 10, 2013 11.49 11.71 11.48 11.65 0 +0.15(+1.28%)
Jul 09, 2013 11.67 11.67 11.46 11.51 0 -0.07(-0.58%)
Jul 08, 2013 11.59 11.65 11.43 11.57 0 -0.01(-0.06%)
Jul 05, 2013 11.87 11.97 11.53 11.58 0 -0.05(-0.40%)
Jul 03, 2013 11.73 11.93 11.62 11.63 0 -0.15(-1.25%)
Jul 02, 2013 11.84 11.91 11.68 11.77 0 -0.07(-0.57%)
Jul 01, 2013 11.87 11.96 11.76 11.84 0 +0.12(+1.03%)
Jun 28, 2013 11.84 12.08 11.68 11.72 930,531 -0.18(-1.52%)
Jun 27, 2013 12.03 12.03 11.84 11.90 0 +0.00(+0.00%)
Jun 26, 2013 12.09 12.09 11.77 11.90 0 -0.09(-0.78%)
Jun 25, 2013 12.01 12.07 11.90 11.99 0 +0.09(+0.79%)
Jun 24, 2013 12.09 12.13 11.83 11.90 0 -0.45(-3.63%)
Jun 21, 2013 12.42 12.48 12.01 12.35 144,339 -0.02(-0.16%)
Jun 20, 2013 12.59 12.59 12.16 12.37 0 -0.35(-2.73%)
Jun 19, 2013 12.91 12.91 12.55 12.72 0 -0.23(-1.81%)
Jun 18, 2013 12.36 12.96 12.04 12.95 0 +0.65(+5.27%)
Jun 17, 2013 12.18 12.32 12.04 12.30 0 +0.29(+2.45%)
Jun 14, 2013 12.35 12.35 11.97 12.01 0 -0.33(-2.71%)
Jun 13, 2013 12.20 12.38 12.04 12.34 30,804 +0.12(+0.99%)
Jun 12, 2013 12.12 12.28 12.09 12.22 113,687 +0.19(+1.56%)
Jun 11, 2013 12.06 12.17 11.99 12.03 0 -0.22(-1.80%)
Jun 10, 2013 12.18 12.26 12.00 12.26 0 +0.09(+0.77%)
Jun 07, 2013 12.30 12.30 11.95 12.16 0 -0.01(-0.06%)
Jun 06, 2013 11.97 12.18 11.97 12.17 45,034 +0.23(+1.90%)
Jun 05, 2013 11.99 12.09 11.65 11.94 0 -0.11(-0.89%)
Jun 04, 2013 12.13 12.26 11.95 12.05 0 -0.10(-0.82%)
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.