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, 2015 10.96 10.96 10.76 10.91 110,277 +0.09(+0.88%)
Sep 29, 2015 10.32 10.92 10.26 10.82 62,842 +0.51(+4.94%)
Sep 28, 2015 10.07 10.40 10.01 10.31 91,457 +0.27(+2.70%)
Sep 25, 2015 10.32 10.32 9.916 10.04 146,703 -0.14(-1.40%)
Sep 24, 2015 10.31 10.38 10.13 10.18 249,280 -0.21(-2.02%)
Sep 23, 2015 10.93 11.01 10.36 10.39 137,423 -0.62(-5.61%)
Sep 22, 2015 11.04 11.20 10.80 11.01 80,924 -0.14(-1.28%)
Sep 21, 2015 11.63 11.63 11.06 11.15 63,127 -0.39(-3.35%)
Sep 18, 2015 11.60 12.20 11.50 11.54 106,597 -0.26(-2.24%)
Sep 17, 2015 11.81 11.93 11.69 11.80 71,950 -0.07(-0.63%)
Sep 16, 2015 11.88 11.88 11.74 11.88 19,623 +0.05(+0.40%)
Sep 15, 2015 11.88 11.93 11.78 11.83 50,981 -0.05(-0.40%)
Sep 14, 2015 12.07 12.10 11.82 11.88 143,689 -0.22(-1.80%)
Sep 11, 2015 11.97 12.15 11.93 12.10 38,409 +0.01(+0.11%)
Sep 10, 2015 11.89 12.20 11.89 12.08 55,215 +0.11(+0.91%)
Sep 09, 2015 12.16 12.19 11.93 11.97 54,077 -0.02(-0.17%)
Sep 08, 2015 11.85 12.36 11.85 11.99 56,671 +0.34(+2.91%)
Sep 04, 2015 11.43 11.65 11.65 11.65 36,452 +0.04(+0.35%)
Sep 03, 2015 11.90 11.99 11.58 11.61 47,769 -0.18(-1.49%)
Sep 02, 2015 11.53 12.02 11.22 11.79 54,498 +0.43(+3.82%)
Sep 01, 2015 11.52 11.70 11.24 11.36 126,618 -0.37(-3.18%)
Aug 31, 2015 11.47 11.93 11.26 11.73 93,985 +0.16(+1.41%)
Aug 28, 2015 11.54 11.66 11.49 11.57 36,904 +0.01(+0.12%)
Aug 27, 2015 11.52 11.55 11.25 11.55 109,183 +0.03(+0.29%)
Aug 26, 2015 11.29 11.93 11.04 11.52 142,175 +0.49(+4.49%)
Aug 25, 2015 11.78 12.01 10.96 11.02 64,116 -0.32(-2.81%)
Aug 24, 2015 11.55 11.78 11.12 11.34 167,903 -0.85(-7.00%)
Aug 21, 2015 11.66 12.27 11.66 12.20 254,026 +0.26(+2.21%)
Aug 20, 2015 12.03 12.22 11.93 11.93 98,363 -0.20(-1.68%)
Aug 19, 2015 12.01 12.23 11.97 12.14 41,383 +0.14(+1.13%)
Aug 18, 2015 12.14 12.22 11.88 12.00 45,350 -0.23(-1.88%)
Aug 17, 2015 12.15 12.37 11.99 12.23 45,897 +0.01(+0.05%)
Aug 14, 2015 12.08 12.29 11.93 12.22 63,978 +0.09(+0.78%)
Aug 13, 2015 11.82 12.23 11.82 12.13 121,993 +0.27(+2.29%)
Aug 12, 2015 11.73 12.02 11.64 11.86 77,996 -0.07(-0.62%)
Aug 11, 2015 11.74 12.02 10.77 11.93 73,486 -0.04(-0.34%)
Aug 10, 2015 11.52 12.03 11.47 11.97 87,630 +0.50(+4.37%)
Aug 07, 2015 11.06 11.51 11.06 11.47 55,633 +0.33(+2.92%)
Aug 06, 2015 11.02 11.23 10.73 11.15 85,386 +0.17(+1.54%)
Aug 05, 2015 10.98 11.16 10.88 10.98 82,816 +0.07(+0.62%)
Aug 04, 2015 10.74 11.04 10.49 10.91 153,409 +0.14(+1.26%)
Aug 03, 2015 11.00 11.19 10.64 10.77 88,053 -0.30(-2.69%)
Jul 31, 2015 11.06 11.37 10.98 11.07 47,791 +0.04(+0.37%)
Jul 30, 2015 11.10 11.13 10.87 11.03 85,096 -0.18(-1.57%)
Jul 29, 2015 11.21 11.37 11.15 11.21 83,206 -0.09(-0.84%)
Jul 28, 2015 11.46 11.46 11.09 11.30 66,156 -0.11(-0.95%)
Jul 27, 2015 11.18 11.43 11.12 11.41 167,531 +0.22(+2.00%)
Jul 24, 2015 11.99 12.03 11.16 11.19 137,849 -0.85(-7.04%)
Jul 23, 2015 12.13 12.13 11.89 12.03 126,616 -0.14(-1.11%)
Jul 22, 2015 11.79 12.20 11.76 12.17 122,322 +0.32(+2.69%)
Jul 21, 2015 11.86 12.12 11.70 11.85 49,066 -0.05(-0.46%)
Jul 20, 2015 12.07 12.14 11.61 11.91 89,797 -0.15(-1.24%)
Jul 17, 2015 12.33 12.37 12.04 12.05 44,755 -0.22(-1.82%)
Jul 16, 2015 12.10 12.91 11.81 12.28 90,439 +0.24(+2.03%)
Jul 15, 2015 12.43 12.49 11.95 12.03 36,679 -0.38(-3.06%)
Jul 14, 2015 12.44 12.53 12.37 12.41 35,425 -0.01(-0.05%)
Jul 13, 2015 12.28 12.45 12.22 12.42 50,159 +0.25(+2.06%)
Jul 10, 2015 12.34 12.36 12.07 12.17 33,796 +0.01(+0.06%)
Jul 09, 2015 12.35 12.35 11.88 12.16 45,902 +0.08(+0.67%)
Jul 08, 2015 12.19 12.28 11.91 12.08 34,323 -0.21(-1.71%)
Jul 07, 2015 12.43 12.43 12.03 12.29 50,238 -0.07(-0.55%)
Jul 06, 2015 12.26 12.57 12.12 12.36 46,907 +0.01(+0.06%)
Jul 02, 2015 12.45 12.35 12.35 12.35 36,157 -0.12(-0.98%)
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.