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 (%)
Sep 30, 2013 16.00 16.25 15.91 16.10 0 +0.10(+0.63%)
Sep 27, 2013 16.00 16.16 15.93 16.00 0 -0.10(-0.62%)
Sep 26, 2013 16.11 16.14 16.01 16.10 8,487 +0.03(+0.19%)
Sep 25, 2013 16.27 16.24 16.01 16.07 32,673 -0.10(-0.62%)
Sep 24, 2013 15.98 16.35 15.98 16.17 22,964 -0.04(-0.25%)
Sep 23, 2013 16.07 16.46 15.94 16.21 28,105 +0.12(+0.75%)
Sep 20, 2013 16.12 16.28 15.89 16.09 0 -0.01(-0.06%)
Sep 19, 2013 16.36 16.45 15.85 16.10 20,190 -0.14(-0.86%)
Sep 18, 2013 16.31 16.34 15.95 16.24 0 +0.02(+0.12%)
Sep 17, 2013 16.00 16.28 15.87 16.22 0 +0.22(+1.37%)
Sep 16, 2013 16.21 16.27 15.87 16.00 0 +0.02(+0.13%)
Sep 13, 2013 16.07 16.19 15.80 15.98 0 -0.03(-0.19%)
Sep 12, 2013 16.11 16.22 15.96 16.01 0 -0.01(-0.06%)
Sep 11, 2013 16.00 16.28 15.78 16.02 0 +0.11(+0.69%)
Sep 10, 2013 15.97 16.05 15.74 15.91 25,268 -0.02(-0.13%)
Sep 09, 2013 15.74 15.97 15.53 15.93 0 +0.35(+2.25%)
Sep 06, 2013 15.68 16.15 15.18 15.58 0 +0.01(+0.06%)
Sep 05, 2013 16.59 16.95 15.44 15.57 0 -1.02(-6.15%)
Sep 04, 2013 16.44 16.70 16.14 16.59 0 +0.12(+0.73%)
Sep 03, 2013 16.25 16.66 15.89 16.47 0 +0.48(+3.00%)
Aug 30, 2013 16.73 16.96 15.93 15.99 0 -0.78(-4.65%)
Aug 29, 2013 16.81 16.85 16.54 16.77 31,910 -0.04(-0.24%)
Aug 28, 2013 16.86 16.98 16.65 16.81 0 -0.03(-0.18%)
Aug 27, 2013 16.80 17.70 16.76 16.84 56,106 +0.01(+0.06%)
Aug 26, 2013 16.93 17.00 16.70 16.83 0 -0.10(-0.59%)
Aug 23, 2013 17.20 17.20 16.84 16.93 0 -0.27(-1.57%)
Aug 22, 2013 17.09 17.31 16.97 17.20 19,500 +0.22(+1.30%)
Aug 21, 2013 16.92 17.31 16.92 16.98 0 -0.04(-0.24%)
Aug 20, 2013 16.98 17.17 16.97 17.02 23,178 +0.02(+0.12%)
Aug 19, 2013 17.13 17.14 16.93 17.00 26,681 -0.04(-0.23%)
Aug 16, 2013 17.00 17.12 16.83 17.04 0 +0.03(+0.18%)
Aug 15, 2013 16.73 17.06 16.53 17.01 45,871 +0.25(+1.49%)
Aug 14, 2013 17.11 17.11 16.54 16.76 38,515 -0.25(-1.47%)
Aug 13, 2013 17.29 17.29 16.95 17.01 26,851 -0.21(-1.22%)
Aug 12, 2013 16.97 17.26 16.97 17.22 19,488 +0.22(+1.29%)
Aug 09, 2013 17.10 17.10 16.96 17.00 38,711 -0.19(-1.11%)
Aug 08, 2013 16.81 17.23 16.74 17.19 42,287 +0.56(+3.37%)
Aug 07, 2013 16.57 16.76 16.36 16.63 47,290 -0.02(-0.12%)
Aug 06, 2013 17.33 17.33 16.57 16.65 51,552 -0.56(-3.25%)
Aug 05, 2013 17.01 17.22 17.00 17.21 30,630 +0.13(+0.76%)
Aug 02, 2013 16.99 17.18 16.93 17.08 34,275 +0.00(+0.00%)
Aug 01, 2013 16.95 17.14 16.87 17.08 34,215 +0.28(+1.67%)
Jul 31, 2013 16.82 17.09 16.66 16.80 0 +0.00(+0.00%)
Jul 30, 2013 17.20 17.35 16.73 16.80 0 -0.36(-2.10%)
Jul 29, 2013 17.27 17.44 17.10 17.16 0 -0.20(-1.15%)
Jul 26, 2013 17.11 17.39 17.10 17.36 0 +0.06(+0.35%)
Jul 25, 2013 16.79 17.40 16.79 17.30 0 +0.50(+2.98%)
Jul 24, 2013 17.15 17.15 16.75 16.80 0 -0.28(-1.64%)
Jul 23, 2013 16.95 17.18 16.90 17.08 0 +0.13(+0.77%)
Jul 22, 2013 17.22 17.27 16.83 16.95 0 -0.23(-1.34%)
Jul 19, 2013 17.25 17.35 17.01 17.18 0 -0.18(-1.04%)
Jul 18, 2013 17.82 17.82 16.90 17.36 0 -0.51(-2.88%)
Jul 17, 2013 18.03 18.04 17.79 17.87 47,456 +0.03(+0.19%)
Jul 16, 2013 17.97 18.06 17.74 17.84 0 -0.11(-0.61%)
Jul 15, 2013 18.12 18.19 17.95 17.95 0 -0.13(-0.72%)
Jul 12, 2013 17.84 18.21 17.84 18.08 0 +0.17(+0.95%)
Jul 11, 2013 17.63 18.18 17.44 17.91 0 +0.49(+2.81%)
Jul 10, 2013 17.18 17.51 17.16 17.42 0 +0.22(+1.28%)
Jul 09, 2013 17.44 17.44 17.13 17.20 0 -0.10(-0.58%)
Jul 08, 2013 17.32 17.42 17.08 17.30 0 -0.01(-0.06%)
Jul 05, 2013 17.74 17.89 17.24 17.31 0 -0.07(-0.40%)
Jul 03, 2013 17.54 17.83 17.36 17.38 0 -0.22(-1.25%)
Jul 02, 2013 17.70 17.80 17.46 17.60 0 -0.10(-0.56%)
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.