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, 2015 14.23 14.30 13.45 13.71 101,063 -0.70(-4.84%)
Apr 29, 2015 14.61 14.88 14.34 14.40 113,189 -0.30(-2.02%)
Apr 28, 2015 14.74 15.16 14.53 14.70 59,120 -0.01(-0.05%)
Apr 27, 2015 15.01 15.38 14.63 14.71 48,895 -0.20(-1.32%)
Apr 24, 2015 14.78 15.05 14.49 14.90 57,582 +0.09(+0.59%)
Apr 23, 2015 14.44 14.86 14.24 14.82 60,847 +0.33(+2.29%)
Apr 22, 2015 14.38 14.59 13.98 14.49 50,493 +0.14(+0.94%)
Apr 21, 2015 14.64 14.64 14.11 14.35 49,491 -0.26(-1.76%)
Apr 20, 2015 14.19 14.82 14.19 14.61 44,273 +0.53(+3.80%)
Apr 17, 2015 14.23 14.40 13.87 14.07 97,475 -0.28(-1.93%)
Apr 16, 2015 13.37 14.41 13.36 14.35 103,221 -0.24(-1.67%)
Apr 15, 2015 14.47 14.80 14.42 14.59 43,604 +0.13(+0.89%)
Apr 14, 2015 14.32 14.70 14.08 14.46 49,501 +0.23(+1.62%)
Apr 13, 2015 14.32 14.49 14.23 14.23 59,487 -0.01(-0.05%)
Apr 10, 2015 14.35 14.35 14.14 14.24 51,395 +0.01(+0.09%)
Apr 09, 2015 14.14 14.28 13.67 14.23 32,400 +0.09(+0.67%)
Apr 08, 2015 14.06 14.18 13.71 14.13 43,468 -0.03(-0.24%)
Apr 07, 2015 15.22 15.22 14.11 14.17 59,205 -1.06(-6.97%)
Apr 06, 2015 14.95 15.46 14.73 15.23 54,720 +0.20(+1.35%)
Apr 02, 2015 14.82 15.03 15.03 15.03 68,581 +0.14(+0.91%)
Apr 01, 2015 14.61 14.90 14.42 14.89 74,845 +0.26(+1.76%)
Mar 31, 2015 14.49 14.69 14.40 14.63 35,197 +0.05(+0.32%)
Mar 30, 2015 14.00 14.61 14.00 14.59 86,872 +0.61(+4.36%)
Mar 27, 2015 13.81 14.00 13.64 13.98 57,369 +0.21(+1.52%)
Mar 26, 2015 14.02 14.02 13.67 13.77 65,559 -0.33(-2.35%)
Mar 25, 2015 15.09 15.41 14.01 14.10 46,984 -1.00(-6.63%)
Mar 24, 2015 14.88 15.19 14.30 15.10 71,215 +0.28(+1.87%)
Mar 23, 2015 14.58 14.88 13.61 14.82 48,839 +0.23(+1.58%)
Mar 20, 2015 14.41 14.74 14.41 14.59 73,920 +0.25(+1.75%)
Mar 19, 2015 14.28 14.46 14.21 14.34 52,997 -0.03(-0.24%)
Mar 18, 2015 14.01 14.55 13.83 14.38 37,721 +0.37(+2.66%)
Mar 17, 2015 13.97 14.17 13.65 14.00 72,998 -0.05(-0.34%)
Mar 16, 2015 13.92 14.17 13.57 14.05 133,437 +0.18(+1.32%)
Mar 13, 2015 13.75 13.92 13.51 13.87 61,552 +0.15(+1.08%)
Mar 12, 2015 13.74 13.96 13.54 13.72 68,797 +0.12(+0.90%)
Mar 11, 2015 13.74 13.80 13.58 13.60 41,484 -0.16(-1.18%)
Mar 10, 2015 14.19 14.19 13.75 13.76 37,001 -0.59(-4.14%)
Mar 09, 2015 14.23 14.52 14.08 14.36 51,269 +0.20(+1.38%)
Mar 06, 2015 14.19 14.36 14.10 14.16 59,647 -0.16(-1.09%)
Mar 05, 2015 14.39 14.53 14.20 14.32 49,777 -0.05(-0.33%)
Mar 04, 2015 14.44 14.51 14.02 14.36 60,418 -0.14(-0.98%)
Mar 03, 2015 14.58 14.63 14.21 14.50 48,614 -0.17(-1.15%)
Mar 02, 2015 14.67 14.84 14.52 14.67 52,261 +0.01(+0.05%)
Feb 27, 2015 14.79 14.89 14.46 14.67 101,325 -0.16(-1.09%)
Feb 26, 2015 14.54 15.05 14.36 14.83 85,587 +0.32(+2.19%)
Feb 25, 2015 14.42 14.61 14.32 14.51 42,243 +0.03(+0.23%)
Feb 24, 2015 14.54 14.92 14.44 14.48 49,149 -0.11(-0.79%)
Feb 23, 2015 14.44 14.63 14.25 14.59 96,222 +0.07(+0.46%)
Feb 20, 2015 14.61 14.65 14.15 14.52 60,402 -0.06(-0.42%)
Feb 19, 2015 14.65 14.77 14.45 14.59 50,451 -0.05(-0.32%)
Feb 18, 2015 14.79 15.07 14.56 14.63 42,311 -0.20(-1.37%)
Feb 17, 2015 14.84 15.16 14.69 14.84 70,927 +0.06(+0.41%)
Feb 13, 2015 14.50 14.77 14.77 14.77 60,541 +0.30(+2.10%)
Feb 12, 2015 14.28 14.58 14.17 14.47 144,379 +0.32(+2.29%)
Feb 11, 2015 13.77 14.32 13.77 14.15 74,294 +0.30(+2.20%)
Feb 10, 2015 14.04 14.04 13.58 13.84 86,660 -0.06(-0.44%)
Feb 09, 2015 14.23 14.38 13.89 13.90 117,664 -0.32(-2.23%)
Feb 06, 2015 14.19 14.38 14.15 14.22 188,928 +0.07(+0.48%)
Feb 05, 2015 14.13 14.29 13.93 14.15 81,038 +0.11(+0.77%)
Feb 04, 2015 14.22 14.38 14.00 14.04 107,238 -0.24(-1.70%)
Feb 03, 2015 14.30 14.81 14.19 14.29 172,936 +0.07(+0.47%)
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.