IIIN

Insteel Industries, Inc. Historical Stock Prices

$23.22
*  
0.18
0.78%
Get IIIN Alerts
*Delayed - data as of Sep. 15, 2014  -  Find a broker to begin trading IIIN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIIN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  23.14  23.62  22.72  23.22 67,269
09/15/2014 23.14 23.62 22.72 23.22 67,269
09/12/2014 23.32 23.342 22.68 23.04 44,093
09/11/2014 23.03 24.25 22.86 23.25 50,931
09/10/2014 22.94 23.23 22.7 23.11 30,111
09/09/2014 24.17 24.18 22.89 23.03 20,987
09/08/2014 23.31 24.1725 23.25 24.04 67,069
09/05/2014 23.39 23.66 23.16 23.26 45,135
09/04/2014 23.96 23.991 23.32 23.5 22,871
09/03/2014 24.11 24.23 23.58 23.71 22,694
09/02/2014 23.5 24 23.35 23.99 23,996
08/29/2014 23.45 23.53 23.22 23.48 25,226
08/28/2014 22.99 23.53 22.99 23.47 33,664
08/27/2014 23.67 23.67 23.24 23.44 27,023
08/26/2014 23.36 23.88 23.3 23.63 36,177
08/25/2014 22.65 23.4299 22.65 23.27 30,266
08/22/2014 22.2 22.85 22.2 22.44 27,492
08/21/2014 22.14 22.24 21.64 22.24 12,417
08/20/2014 22.21 22.24 21.9 22.09 25,157
08/19/2014 22 22.67 21.846 22.21 49,500
08/18/2014 21.55 21.99 21.47 21.98 49,352
08/15/2014 21.18 21.36 20.92 21.24 64,745
08/14/2014 20.67 21.0001 20.58 21 39,307
08/13/2014 20.5 20.68 20.35 20.59 16,246
08/12/2014 20.47 20.6 20.3025 20.5 36,371
08/11/2014 20 20.62 20 20.59 54,908
08/08/2014 19.73 20.06 19.64 20 31,067
08/07/2014 19.7 19.87 19.64 19.76 27,387
08/06/2014 19.03 19.76 19.03 19.62 40,246
08/05/2014 18.91 19.23 18.91 19.1 30,882
08/04/2014 18.71 19.03 18.57 18.95 40,183
08/01/2014 18.41 18.75 18.41 18.6 32,814
07/31/2014 18.55 18.99 18.17 18.35 47,815
07/30/2014 19.13 19.14 18.78 18.83 49,536
07/29/2014 18.98 19.18 18.89 18.92 37,440
07/28/2014 19.24 19.24 19 19 29,486
07/25/2014 19.55 19.55 19.15 19.18 42,334
07/24/2014 19.95 20.07 19.72 19.76 27,979
07/23/2014 19.86 20.19 19.8046 19.99 36,595
07/22/2014 20.24 20.4125 19.835 19.88 21,853
07/21/2014 20.37 20.52 20.09 20.19 49,475
07/18/2014 19.37 20.73 19.37 20.45 102,860
07/17/2014 19 19.73 18.824 19.62 100,797
07/16/2014 19.74 19.74 19.45 19.54 45,928
07/15/2014 19.99 20.03 19.5 19.6 27,652
07/14/2014 20.13 20.13 19.86 20.03 25,854
07/11/2014 19.8 20.11 19.56 19.85 77,471
07/10/2014 19.89 20.13 19.5 19.81 52,277
07/09/2014 20.26 20.43 20.12 20.24 35,197
07/08/2014 20.14 20.35 19.84 20.24 39,329
07/07/2014 20.32 20.489 19.975 20.14 52,821
07/03/2014 20.11 20.5 20.11 20.44 23,671
07/02/2014 19.88 20.16 19.85 19.92 22,046
07/01/2014 19.82 20.05 19.67 19.97 61,995
06/30/2014 19.75 19.83 19.5 19.65 23,799
06/27/2014 19.76 20.08 19.65 19.86 80,620
06/26/2014 19.87 19.95 19.595 19.95 35,029
06/25/2014 19.6 19.96 19.6 19.93 23,290
06/24/2014 19.56 19.99 19.5 19.64 38,364
06/23/2014 19.65 19.68 19.5 19.64 29,599
06/20/2014 19.72 19.75 19.5 19.64 63,659
06/19/2014 19.84 19.86 19.5 19.6 20,685
06/18/2014 19.52 19.87 19.4 19.75 21,629
06/17/2014 19.45 19.77 19.44 19.59 31,591
06/16/2014 19.5 19.582 19.5 19.51 25,801
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?