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 (%)
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%)
Oct 01, 2015 10.85 11.06 10.62 10.93 82,000 +0.01(+0.12%)
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%)
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.