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 29, 2014 23.45 23.48 23.48 23.48 25,000 +0.01(+0.04%)
Aug 28, 2014 22.99 23.53 23.44 23.47 33,664 +0.03(+0.13%)
Aug 27, 2014 23.67 23.63 23.24 23.44 27,023 -0.19(-0.80%)
Aug 26, 2014 23.36 23.88 23.30 23.63 36,177 +0.36(+1.55%)
Aug 25, 2014 22.65 23.43 22.65 23.27 30,266 +0.83(+3.70%)
Aug 22, 2014 22.20 22.85 22.20 22.44 27,492 +0.20(+0.90%)
Aug 21, 2014 22.14 22.24 21.84 22.24 12,417 +0.15(+0.68%)
Aug 20, 2014 22.21 22.24 21.90 22.09 25,157 -0.12(-0.54%)
Aug 19, 2014 22.00 22.67 21.85 22.21 49,500 +0.23(+1.05%)
Aug 18, 2014 21.55 21.99 21.47 21.98 49,352 +0.74(+3.48%)
Aug 15, 2014 21.18 21.36 20.92 21.24 64,745 +0.24(+1.14%)
Aug 14, 2014 20.67 21.00 20.61 21.00 39,307 +0.41(+1.99%)
Aug 13, 2014 20.50 20.68 20.50 20.59 16,246 +0.09(+0.44%)
Aug 12, 2014 20.47 20.60 20.30 20.50 36,371 -0.09(-0.44%)
Aug 11, 2014 20.00 20.62 20.00 20.59 54,908 +0.59(+2.95%)
Aug 08, 2014 19.73 20.06 19.64 20.00 31,067 +0.24(+1.21%)
Aug 07, 2014 19.70 19.87 19.64 19.76 27,387 +0.14(+0.71%)
Aug 06, 2014 19.03 19.76 19.03 19.62 40,246 +0.52(+2.72%)
Aug 05, 2014 18.91 19.23 18.91 19.10 30,882 +0.15(+0.79%)
Aug 04, 2014 18.71 19.03 18.57 18.95 39,436 +0.35(+1.88%)
Aug 01, 2014 18.41 18.75 18.41 18.60 33,482 +0.25(+1.36%)
Jul 31, 2014 18.55 18.99 18.17 18.35 47,254 -0.48(-2.55%)
Jul 30, 2014 19.13 19.14 18.78 18.83 49,536 -0.09(-0.48%)
Jul 29, 2014 18.98 19.18 18.89 18.92 37,440 -0.08(-0.42%)
Jul 28, 2014 19.24 19.24 19.00 19.00 31,127 -0.18(-0.94%)
Jul 25, 2014 19.55 19.55 19.15 19.18 42,334 -0.58(-2.94%)
Jul 24, 2014 19.95 20.07 19.72 19.76 27,979 -0.23(-1.15%)
Jul 23, 2014 19.86 20.19 19.80 19.99 36,595 +0.11(+0.55%)
Jul 22, 2014 20.24 20.41 19.84 19.88 21,853 -0.31(-1.54%)
Jul 21, 2014 20.37 20.52 20.09 20.19 49,475 -0.26(-1.27%)
Jul 18, 2014 19.37 20.73 19.37 20.45 102,860 +0.83(+4.23%)
Jul 17, 2014 19.00 19.73 18.82 19.62 100,797 +0.08(+0.41%)
Jul 16, 2014 19.74 19.74 19.45 19.54 45,928 -0.06(-0.31%)
Jul 15, 2014 19.99 20.03 19.50 19.60 27,652 -0.43(-2.15%)
Jul 14, 2014 20.13 20.13 19.86 20.03 25,234 +0.18(+0.91%)
Jul 11, 2014 19.80 20.11 19.56 19.85 77,471 +0.04(+0.20%)
Jul 10, 2014 19.89 20.13 19.50 19.81 52,277 -0.43(-2.12%)
Jul 09, 2014 20.26 20.43 20.12 20.24 35,197 +0.00(+0.00%)
Jul 08, 2014 20.14 20.35 19.84 20.24 38,832 +0.10(+0.50%)
Jul 07, 2014 20.32 20.49 19.98 20.14 51,344 -0.30(-1.47%)
Jul 03, 2014 20.11 20.44 20.44 20.44 23,700 +0.52(+2.61%)
Jul 02, 2014 19.88 20.16 19.85 19.92 21,674 -0.05(-0.25%)
Jul 01, 2014 19.82 20.05 19.67 19.97 60,719 +0.32(+1.63%)
Jun 30, 2014 19.75 19.83 19.50 19.65 23,539 -0.21(-1.06%)
Jun 27, 2014 19.76 20.08 19.65 19.86 80,620 -0.09(-0.45%)
Jun 26, 2014 19.87 19.95 19.59 19.95 35,029 +0.02(+0.10%)
Jun 25, 2014 19.60 19.96 19.60 19.93 23,290 +0.29(+1.48%)
Jun 24, 2014 19.56 19.99 19.50 19.64 37,164 +0.00(+0.00%)
Jun 23, 2014 19.65 19.68 19.50 19.64 29,599 +0.00(+0.00%)
Jun 20, 2014 19.72 19.75 19.50 19.64 63,659 +0.04(+0.20%)
Jun 19, 2014 19.84 19.86 19.50 19.60 20,685 -0.15(-0.76%)
Jun 18, 2014 19.52 19.87 19.40 19.75 21,629 +0.16(+0.82%)
Jun 17, 2014 19.45 19.77 19.44 19.59 31,591 +0.08(+0.41%)
Jun 16, 2014 19.50 19.58 19.50 19.51 25,801 +0.00(+0.00%)
Jun 13, 2014 20.04 20.04 19.40 19.51 30,724 -0.42(-2.11%)
Jun 12, 2014 19.85 20.10 19.51 19.93 45,202 +0.08(+0.40%)
Jun 11, 2014 20.44 20.44 19.68 19.85 27,655 -0.71(-3.45%)
Jun 10, 2014 20.82 20.82 20.50 20.56 13,554 +0.08(+0.39%)
Jun 06, 2014 20.07 20.42 20.01 20.48 45,634 +0.58(+2.91%)
Jun 05, 2014 19.25 19.92 19.00 19.90 32,119 +0.76(+4.00%)
Jun 04, 2014 18.66 19.21 18.66 19.14 43,563 +0.33(+1.73%)
Jun 03, 2014 19.35 19.39 18.70 18.81 99,681 -0.60(-3.09%)
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.