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 (%)
Jun 30, 2015 12.73 12.93 12.45 12.67 140,277 +0.18(+1.41%)
Jun 29, 2015 13.19 13.41 12.43 12.49 104,570 -0.80(-6.01%)
Jun 26, 2015 13.02 13.36 12.67 13.29 171,052 +0.34(+2.62%)
Jun 25, 2015 12.56 13.04 12.56 12.96 39,001 +0.41(+3.24%)
Jun 24, 2015 12.94 12.94 12.40 12.55 204,596 -0.35(-2.73%)
Jun 23, 2015 12.47 12.90 12.47 12.90 74,788 +0.49(+3.93%)
Jun 22, 2015 12.56 12.62 12.30 12.41 105,804 -0.03(-0.27%)
Jun 19, 2015 12.66 12.73 12.43 12.45 147,008 -0.17(-1.34%)
Jun 18, 2015 12.48 12.87 12.48 12.62 74,236 +0.08(+0.65%)
Jun 17, 2015 13.37 13.37 12.43 12.54 71,287 -0.70(-5.32%)
Jun 16, 2015 13.55 13.60 13.23 13.24 48,933 -0.31(-2.30%)
Jun 15, 2015 13.69 13.71 13.42 13.55 63,718 -0.14(-1.04%)
Jun 12, 2015 13.76 13.84 13.67 13.69 33,726 -0.07(-0.54%)
Jun 11, 2015 13.69 13.94 13.69 13.77 34,320 +0.08(+0.59%)
Jun 10, 2015 13.48 13.75 13.39 13.69 81,999 +0.33(+2.43%)
Jun 09, 2015 13.50 13.53 13.31 13.36 39,422 -0.21(-1.55%)
Jun 08, 2015 13.59 13.66 13.53 13.57 55,869 +0.03(+0.20%)
Jun 05, 2015 13.55 13.69 13.51 13.54 151,929 -0.07(-0.50%)
Jun 04, 2015 13.94 13.99 13.55 13.61 25,354 -0.50(-3.55%)
Jun 03, 2015 13.84 14.11 13.73 14.11 28,151 +0.18(+1.26%)
Jun 02, 2015 13.87 14.07 13.60 13.94 62,957 +0.02(+0.15%)
Jun 01, 2015 13.59 13.98 13.15 13.92 78,220 +0.49(+3.63%)
May 29, 2015 13.67 13.82 13.37 13.43 43,289 -0.28(-2.02%)
May 28, 2015 13.69 13.75 13.60 13.71 35,565 -0.19(-1.36%)
May 27, 2015 13.68 13.93 13.52 13.90 35,665 +0.28(+2.04%)
May 26, 2015 13.59 13.76 13.53 13.62 70,062 -0.10(-0.74%)
May 22, 2015 13.89 13.72 13.72 13.72 36,064 -0.15(-1.07%)
May 21, 2015 14.05 14.11 13.80 13.87 81,519 -0.12(-0.87%)
May 20, 2015 13.94 14.06 13.78 13.99 28,195 +0.16(+1.17%)
May 19, 2015 13.93 14.05 13.67 13.83 54,702 -0.07(-0.54%)
May 18, 2015 13.77 14.06 13.69 13.90 55,115 +0.11(+0.79%)
May 15, 2015 14.30 14.30 13.70 13.80 47,853 -0.52(-3.64%)
May 14, 2015 13.87 14.33 13.87 14.32 32,773 +0.60(+4.39%)
May 13, 2015 13.78 13.90 13.55 13.71 45,646 +0.10(+0.75%)
May 12, 2015 13.59 13.75 13.31 13.61 65,169 -0.01(-0.10%)
May 11, 2015 13.65 13.82 13.58 13.63 68,255 -0.01(-0.05%)
May 08, 2015 13.84 13.86 13.63 13.63 52,023 +0.02(+0.15%)
May 07, 2015 13.82 13.92 13.59 13.61 37,950 -0.26(-1.85%)
May 06, 2015 13.75 13.98 13.60 13.87 79,875 +0.16(+1.18%)
May 05, 2015 13.67 13.77 13.58 13.71 69,572 +0.03(+0.20%)
May 04, 2015 14.05 14.21 13.60 13.68 53,077 -0.28(-1.99%)
May 01, 2015 13.72 14.01 13.58 13.96 46,520 +0.25(+1.83%)
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%)
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.