IIIN

Insteel Industries, Inc. Historical Stock Prices

$21.75
*  
0.97
4.67%
Get IIIN Alerts
*Delayed - data as of Dec. 17, 2014 15:45 ET  -  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 16-SEP-2014 TO 16-DEC-2014

Date Open High Low Close / Last Volume
15:45  20.85  22.31  20.85  21.75 40,554
12/16/2014 20.8 21.11 20.62 20.78 72,567
12/15/2014 21.78 22.04 20.7 20.74 52,609
12/12/2014 22.59 22.59 21.46 21.6 53,390
12/11/2014 23.48 23.61 22.9 22.94 39,456
12/10/2014 24.6 24.6 23.31 23.37 45,309
12/09/2014 23.01 24.85 23.01 24.74 30,341
12/08/2014 23.3 23.98 23.04 23.2 35,612
12/05/2014 22.88 23.8 22.72 23.43 29,080
12/04/2014 22.24 23.38 22.09 22.91 38,352
12/03/2014 21.66 22.71 21.43 22.43 30,846
12/02/2014 21.5 21.95 21.166 21.7 26,469
12/01/2014 21.65 21.8 20.8 21.4 44,241
11/28/2014 22.67 22.67 21.78 21.83 20,990
11/26/2014 23.6 23.7795 22.56 22.7 22,534
11/25/2014 23.11 23.73 22.7996 23.24 26,437
11/24/2014 22.81 23.14 22.55 23 23,933
11/21/2014 22.93 22.95 22.26 22.31 48,281
11/20/2014 22.5 22.74 22.34 22.51 41,691
11/19/2014 23.46 23.67 22.33 22.58 29,123
11/18/2014 23.76 24.11 23.56 23.58 30,081
11/17/2014 24.36 24.52 23.68 23.69 42,165
11/14/2014 24.39 24.72 24.3 24.47 34,969
11/13/2014 24.17 24.44 23.9303 24.37 46,534
11/12/2014 24.24 24.355 24.11 24.21 37,877
11/11/2014 24.25 24.38 24.18 24.3 31,837
11/10/2014 24.34 24.34 23.95 24.25 35,070
11/07/2014 24.45 24.45 23.96 24.26 40,480
11/06/2014 24.26 24.705 24.21 24.58 23,547
11/05/2014 23.81 24.45 23.7 24.25 55,961
11/04/2014 23.82 24.08 23.65 23.73 33,826
11/03/2014 23.95 24.14 23.64 23.94 70,605
10/31/2014 23.72 23.93 23.4 23.84 107,999
10/30/2014 23.13 23.48 21.827 23.09 120,287
10/29/2014 22.85 23.23 22.5 23.12 159,146
10/28/2014 21.5 22.83 21.48 22.8 77,397
10/27/2014 20.95 21.38 20.85 21.34 23,222
10/24/2014 21.05 21.1 20.85 21.08 42,338
10/23/2014 21 21.28 20.8 20.97 82,016
10/22/2014 20.92 21.05 20.71 20.79 54,680
10/21/2014 20.8 21.06 20.38 20.92 40,516
10/20/2014 20.77 21 20.44 20.65 55,043
10/17/2014 21.4 21.4 20.48 20.82 86,512
10/16/2014 19.75 22.01 19.75 21.34 65,719
10/15/2014 19.42 20.28 19.33 20.25 228,785
10/14/2014 19.95 20.18 19.5 19.69 169,686
10/13/2014 19.48 20.32 19.43 19.7 54,322
10/10/2014 19.19 20.14 19.1 19.53 33,772
10/09/2014 19.83 19.83 19.05 19.19 102,098
10/08/2014 19.23 19.93 19.07 19.89 49,978
10/07/2014 19.8 19.85 19.24 19.28 35,603
10/06/2014 19.8 20.1692 19.8 19.89 69,427
10/03/2014 20.26 20.31 19.71 19.82 151,647
10/02/2014 20.48 21.55 19.83 20.01 118,679
10/01/2014 20.59 21.11 20.28 20.54 108,506
09/30/2014 20.68 20.91 20.46 20.56 74,658
09/29/2014 20.66 20.86 20.4 20.63 44,989
09/26/2014 21.02 21.07 20.8425 20.97 38,700
09/25/2014 21.307 21.5 20.97 21 33,878
09/24/2014 21.82 21.98 21.1861 21.5 31,471
09/23/2014 22.689 22.97 21.7225 21.83 52,039
09/22/2014 23.51 23.646 22.86 22.88 23,524
09/19/2014 24 24.13 23.32 23.72 90,222
09/18/2014 23.86 24.05 23.85 23.98 45,949
09/17/2014 23.28 24.05 23.28 23.95 45,691
09/16/2014 23.24 23.42 23.06 23.34 40,876
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?