IIIN

Insteel Industries, Inc. Historical Stock Prices

$20.26
*  
0.04
0.2%
Get IIIN Alerts
*Delayed - data as of May 5, 2015  -  Find a broker to begin trading IIIN now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  20.20  20.42  20.07  20.26 47,070
05/05/2015 20.2 20.42 20.07 20.26 47,070
05/04/2015 20.77 21.01 20.1 20.22 35,910
05/01/2015 20.28 20.71 20.07 20.63 31,474
04/30/2015 21.03 21.14 19.88 20.26 68,376
04/29/2015 21.59 21.99 21.19 21.29 76,580
04/28/2015 21.78 22.4099 21.47 21.73 39,999
04/27/2015 22.18 22.7399 21.62 21.74 33,081
04/24/2015 21.84 22.25 21.4103 22.03 38,958
04/23/2015 21.35 21.96 21.05 21.9 41,167
04/22/2015 21.25 21.57 20.66 21.41 34,162
04/21/2015 21.64 21.64 20.85 21.21 33,484
04/20/2015 20.98 21.9 20.98 21.59 29,954
04/17/2015 21.04 21.28 20.5 20.8 65,948
04/16/2015 19.76 21.3 19.75 21.21 69,723
04/15/2015 21.39 21.88 21.31 21.57 29,501
04/14/2015 21.16 21.73 20.81 21.38 33,491
04/13/2015 21.16 21.41 21.03 21.04 40,247
04/10/2015 21.21 21.21 20.9 21.05 34,772
04/09/2015 20.9 21.11 20.2 21.03 21,921
04/08/2015 20.78 20.96 20.26 20.89 29,409
04/07/2015 22.5 22.5 20.86 20.94 40,056
04/06/2015 22.09 22.85 21.77 22.51 37,022
04/02/2015 21.9 22.35 21.8725 22.21 46,427
04/01/2015 21.6 22.02 21.31 22.01 50,638
03/31/2015 21.42 21.71 21.29 21.63 23,813
03/30/2015 20.7 21.59 20.7 21.56 58,775
03/27/2015 20.41 20.69 20.16 20.66 38,814
03/26/2015 20.72 20.72 20.2 20.35 44,355
03/25/2015 22.31 22.77 20.71 20.84 31,788
03/24/2015 22 22.45 21.14 22.32 48,182
03/23/2015 21.55 21.99 20.1092 21.91 33,043
03/20/2015 21.3 21.78 21.3 21.57 50,012
03/19/2015 21.1 21.37 21.01 21.2 35,856
03/18/2015 20.71 21.5 20.44 21.25 25,521
03/17/2015 20.65 20.95 20.18 20.7 49,388
03/16/2015 20.58 20.95 20.06 20.77 90,279
03/13/2015 20.32 20.57 19.97 20.5 41,644
03/12/2015 20.31 20.63 20.01 20.28 46,546
03/11/2015 20.31 20.4 20.07 20.1 28,013
03/10/2015 21.01 21.01 20.35 20.37 24,997
03/09/2015 21.06 21.5 20.84 21.25 34,636
03/06/2015 21 21.26 20.87 20.96 40,296
03/05/2015 21.3 21.51 21.02 21.19 33,628
03/04/2015 21.38 21.48 20.76 21.26 40,817
03/03/2015 21.58 21.65 21 21.47 32,842
03/02/2015 21.71 21.96 21.49 21.72 35,306
02/27/2015 21.89 22.04 21.41 21.71 68,452
02/26/2015 21.52 22.28 21.25 21.95 57,820
02/25/2015 21.35 21.63 21.19 21.48 28,538
02/24/2015 21.52 22.08 21.38 21.43 33,204
02/23/2015 21.37 21.6499 21.1 21.6 65,005
02/20/2015 21.63 21.68 20.94 21.5 40,806
02/19/2015 21.68 21.87 21.382 21.59 34,083
02/18/2015 21.9 22.31 21.55 21.66 28,584
02/17/2015 21.96 22.44 21.75 21.96 47,916
02/13/2015 21.47 22 21.3 21.87 40,857
02/12/2015 21.14 21.58 20.975 21.42 97,538
02/11/2015 20.38 21.2 20.38 20.94 50,191
02/10/2015 20.79 20.79 20.1 20.49 58,545
02/09/2015 21.06 21.28 20.56 20.58 79,490
02/06/2015 21.01 21.28 20.94 21.05 127,634
02/05/2015 20.92 21.15 20.62 20.95 54,747
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?