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 (%)
Dec 31, 2015 14.86 14.87 14.87 14.87 72,596 +0.01(+0.05%)
Dec 30, 2015 15.08 15.35 14.86 14.86 56,769 -0.28(-1.88%)
Dec 29, 2015 15.17 15.44 14.86 15.15 46,358 +0.02(+0.14%)
Dec 28, 2015 15.40 15.40 15.08 15.13 48,128 -0.40(-2.56%)
Dec 24, 2015 15.27 15.52 15.52 15.52 30,389 +0.29(+1.91%)
Dec 23, 2015 15.11 15.31 15.10 15.23 68,330 +0.24(+1.61%)
Dec 22, 2015 15.03 15.12 14.76 14.99 46,185 +0.01(+0.09%)
Dec 21, 2015 15.29 15.52 14.75 14.98 78,741 -0.28(-1.86%)
Dec 18, 2015 15.25 15.64 15.10 15.26 264,282 -0.08(-0.51%)
Dec 17, 2015 15.30 15.43 15.19 15.34 107,058 +0.04(+0.28%)
Dec 16, 2015 14.76 15.35 14.67 15.30 143,980 +0.69(+4.72%)
Dec 15, 2015 14.80 15.09 14.50 14.61 144,224 -0.12(-0.82%)
Dec 14, 2015 14.71 14.94 14.29 14.73 132,824 +0.04(+0.29%)
Dec 11, 2015 14.71 15.03 14.55 14.68 127,871 -0.32(-2.13%)
Dec 10, 2015 15.07 15.21 14.93 15.00 90,068 -0.15(-0.99%)
Dec 09, 2015 15.83 15.85 15.03 15.15 106,900 -0.36(-2.29%)
Dec 08, 2015 15.56 15.66 15.28 15.51 78,252 -0.29(-1.80%)
Dec 07, 2015 16.30 16.30 15.69 15.79 105,764 -0.50(-3.08%)
Dec 04, 2015 16.04 16.49 15.49 16.30 93,025 +0.26(+1.61%)
Dec 03, 2015 16.45 16.53 15.91 16.04 107,245 -0.33(-1.99%)
Dec 02, 2015 17.01 17.18 16.30 16.36 131,781 -0.69(-4.06%)
Dec 01, 2015 16.59 17.18 16.59 17.06 118,267 +0.50(+2.99%)
Nov 30, 2015 16.97 17.03 16.52 16.56 191,692 -0.46(-2.71%)
Nov 27, 2015 17.23 17.50 16.99 17.02 49,977 -0.21(-1.22%)
Nov 25, 2015 16.91 17.23 17.23 17.23 136,134 +0.48(+2.84%)
Nov 24, 2015 16.45 16.92 16.45 16.76 132,237 +0.32(+1.94%)
Nov 23, 2015 16.53 16.75 16.42 16.44 92,917 -0.06(-0.37%)
Nov 20, 2015 16.70 17.10 16.41 16.50 165,398 -0.09(-0.53%)
Nov 19, 2015 16.35 16.66 16.15 16.59 128,835 +0.19(+1.16%)
Nov 18, 2015 16.18 16.43 16.04 16.40 185,898 +0.22(+1.34%)
Nov 17, 2015 16.26 16.41 15.76 16.18 160,015 +0.00(+0.00%)
Nov 16, 2015 15.66 16.28 15.66 16.18 147,150 +0.46(+2.94%)
Nov 13, 2015 15.35 15.79 15.20 15.72 121,209 +0.24(+1.53%)
Nov 12, 2015 15.45 15.70 15.19 15.48 93,344 -0.08(-0.52%)
Nov 11, 2015 15.44 15.88 15.25 15.56 123,413 +0.16(+1.06%)
Nov 10, 2015 15.01 15.54 15.01 15.40 93,082 +0.31(+2.07%)
Nov 09, 2015 15.24 15.35 14.65 15.09 141,374 -0.11(-0.71%)
Nov 06, 2015 14.79 15.33 14.71 15.20 105,909 +0.34(+2.28%)
Nov 05, 2015 14.58 14.93 14.14 14.86 249,244 +0.33(+2.29%)
Nov 04, 2015 14.48 14.59 14.26 14.53 160,464 +0.01(+0.09%)
Nov 03, 2015 14.48 14.66 14.25 14.51 140,010 -0.05(-0.37%)
Nov 02, 2015 14.71 14.96 14.42 14.57 201,745 +0.05(+0.33%)
Oct 30, 2015 14.59 14.92 14.48 14.52 182,197 -0.02(-0.14%)
Oct 29, 2015 14.12 14.59 13.79 14.54 185,440 +0.43(+3.03%)
Oct 28, 2015 13.28 14.21 13.20 14.11 232,502 +0.91(+6.89%)
Oct 27, 2015 13.85 13.94 13.00 13.20 136,325 -0.57(-4.14%)
Oct 26, 2015 14.10 14.16 13.62 13.77 115,659 -0.31(-2.17%)
Oct 23, 2015 13.93 14.53 13.72 14.08 195,060 +0.36(+2.62%)
Oct 22, 2015 12.45 13.79 12.07 13.72 293,117 +1.42(+11.53%)
Oct 21, 2015 12.42 12.50 12.27 12.30 65,493 -0.07(-0.55%)
Oct 20, 2015 12.32 12.48 12.22 12.37 52,545 +0.02(+0.17%)
Oct 19, 2015 12.22 12.45 12.16 12.35 94,128 +0.01(+0.06%)
Oct 16, 2015 12.35 12.39 12.14 12.34 168,824 -0.04(-0.33%)
Oct 15, 2015 12.14 12.43 12.07 12.38 85,636 +0.24(+1.96%)
Oct 14, 2015 12.01 12.33 12.00 12.14 69,535 +0.12(+0.96%)
Oct 13, 2015 12.01 12.09 11.86 12.03 38,979 +0.01(+0.06%)
Oct 12, 2015 12.16 12.16 11.97 12.02 29,868 -0.10(-0.84%)
Oct 09, 2015 12.13 12.22 11.89 12.12 32,807 +0.09(+0.79%)
Oct 08, 2015 12.18 12.26 11.95 12.03 95,572 +0.03(+0.28%)
Oct 07, 2015 11.45 11.99 11.45 11.99 48,121 +0.61(+5.37%)
Oct 06, 2015 11.27 11.55 11.24 11.38 74,346 +0.12(+1.02%)
Oct 05, 2015 10.99 11.42 10.99 11.27 66,540 +0.34(+3.10%)
Oct 02, 2015 10.82 10.93 10.66 10.93 38,506 +0.00(+0.00%)
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.