IIIN

Insteel Industries, Inc. Historical Stock Prices

$18.14
*  
0.10
0.55%
Get IIIN Alerts
*Delayed - data as of Jul. 7, 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 07-APR-2015 TO 07-JUL-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  18.34  18.34  17.76  18.14 33,941
07/07/2015 18.34 18.34 17.76 18.14 34,041
07/06/2015 18.09 18.55 17.89 18.24 31,784
07/02/2015 18.37 18.46 18.22 18.23 24,540
07/01/2015 18.83 18.83 18.21 18.41 35,734
06/30/2015 18.79 19.08 18.38 18.7 95,051
06/29/2015 19.47 19.79 18.35 18.44 70,660
06/26/2015 19.22 19.72 18.695 19.62 115,904
06/25/2015 18.54 19.24 18.54 19.12 26,427
06/24/2015 19.1 19.1 18.3 18.52 138,633
06/23/2015 18.41 19.04 18.4 19.04 50,676
06/22/2015 18.54 18.63 18.15 18.32 71,692
06/19/2015 18.68 18.79 18.35 18.37 99,612
06/18/2015 18.42 19 18.42 18.62 50,302
06/17/2015 19.73 19.73 18.35 18.5 48,304
06/16/2015 20 20.07 19.53 19.54 33,157
06/15/2015 20.2 20.23 19.81 20 43,175
06/12/2015 20.31 20.43 20.17 20.21 22,853
06/11/2015 20.2 20.57 20.2 20.32 23,255
06/10/2015 19.89 20.29 19.76 20.2 55,562
06/09/2015 19.95 20 19.675 19.75 26,672
06/08/2015 20.08 20.19 20 20.06 37,799
06/05/2015 20.03 20.23 19.97 20.02 102,790
06/04/2015 20.61 20.68 20.03 20.12 17,154
06/03/2015 20.46 20.9 20.29 20.86 19,046
06/02/2015 20.5 20.8 20.1 20.6 42,595
06/01/2015 20.09 20.66 19.43 20.57 52,921
05/29/2015 20.2 20.42 19.76 19.85 29,288
05/28/2015 20.23 20.33 20.1 20.26 24,062
05/27/2015 20.22 20.59 19.99 20.54 24,130
05/26/2015 20.08 20.34 20 20.13 47,402
05/22/2015 20.53 20.84 20.12 20.28 24,412
05/21/2015 20.76 20.86 20.39 20.5 55,153
05/20/2015 20.61 20.78 20.3625 20.68 19,076
05/19/2015 20.59 20.76 20.2 20.44 37,010
05/18/2015 20.36 20.78 20.23 20.55 37,289
05/15/2015 21.14 21.14 20.25 20.39 32,376
05/14/2015 20.5 21.18 20.5 21.16 22,173
05/13/2015 20.37 20.54 20.03 20.27 30,883
05/12/2015 20.08 20.32 19.67 20.12 44,091
05/11/2015 20.18 20.42 20.07 20.14 46,179
05/08/2015 20.46 20.48 20.14 20.15 35,197
05/07/2015 20.43 20.57 20.08 20.12 25,676
05/06/2015 20.33 20.66 20.1 20.5 54,041
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
*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?