Quantcast
IIIN

Insteel Industries, Inc. Common Stock Historical Stock Prices

$33.68
*  
0.41
1.23%
Get IIIN Alerts
*Delayed - data as of Oct. 17, 2018  -  Find a broker to begin trading IIIN now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    IIIN After Hours
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 16-JUL-2018 TO 16-OCT-2018

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 33.19 33.88 32.52 33.68 166,527
10/16/2018 32.37 33.59 32.37 33.27 97,588
10/15/2018 32.42 32.54 31.47 32.22 80,349
10/12/2018 33.36 33.36 32.09 32.43 114,301
10/11/2018 33.59 34.2 32.6 32.96 97,067
10/10/2018 33.92 34.52 33.73 33.81 179,585
10/09/2018 33.99 34.4 33.92 34.1 140,547
10/08/2018 34.06 34.21 33.49 34.16 81,854
10/05/2018 34.89 34.89 34.06 34.16 74,285
10/04/2018 35.35 35.44 34.43 34.89 92,937
10/03/2018 34.22 35.43 34.22 35.37 159,730
10/02/2018 34.69 34.87 34.02 34.11 69,039
10/01/2018 36 36.04 34.4 34.68 97,728
09/28/2018 35.1 35.94 35.1 35.88 111,759
09/27/2018 34.69 35.35 34.35 35.17 84,500
09/26/2018 35.33 35.36 34.53 34.63 99,306
09/25/2018 35.64 35.865 35.29 35.3 70,328
09/24/2018 36.06 36.9 35.53 35.57 92,819
09/21/2018 36.62 37.64 35.68 36.19 244,531
09/20/2018 36.69 37.52 36.4 36.49 106,382
09/19/2018 37.32 37.7866 36.39 36.41 116,106
09/18/2018 37.15 37.8 36.98 37.39 73,866
09/17/2018 37.83 38.05 37.15 37.16 115,553
09/14/2018 37.58 38.17 37.47 37.81 103,082
09/13/2018 37.92 38.18 37.35 37.51 74,771
09/12/2018 37.33 38.03 36.86 37.77 155,592
09/11/2018 38.2 38.2 37.18 37.31 126,706
09/10/2018 38.78 39.02 38.11 38.19 68,535
09/07/2018 38.58 38.855 38.13 38.61 102,690
09/06/2018 38.62 39.04 38.31 38.64 186,504
09/05/2018 38.44 38.71 37.8955 38.61 104,538
09/04/2018 38.18 38.47 37.53 38.39 133,343
08/31/2018 38.55 39.07 37.81 38.35 118,928
08/30/2018 38.76 38.77 38.02 38.62 73,347
08/29/2018 39.12 39.12 38.5 38.78 83,945
08/28/2018 39.62 39.71 38.95 39.09 71,363
08/27/2018 40.08 40.3 39.48 39.62 133,233
08/24/2018 40.03 40.06 39.1 40.01 103,392
08/23/2018 40.02 40.25 39.14 39.91 205,047
08/22/2018 40.71 40.71 39.51 40 203,795
08/21/2018 39.86 41.05 39.76 40.77 181,817
08/20/2018 40.53 40.64 39.15 39.83 213,703
08/17/2018 40.35 41.02 40.17 40.58 154,494
08/16/2018 40.67 41.31 40.307 40.49 154,062
08/15/2018 42.23 42.3 40.28 40.4 135,263
08/14/2018 41.93 42.79 41.93 42.32 67,093
08/13/2018 42.09 42.45 41.17 41.85 106,199
08/10/2018 42.61 43.245 42.16 42.18 113,657
08/09/2018 42.82 43.37 42.66 42.86 118,771
08/08/2018 42.85 43.6099 42.2712 42.74 263,909
08/07/2018 42.45 43.1 42.245 42.86 108,848
08/06/2018 42.43 42.98 41.74 42.4 92,506
08/03/2018 42.48 42.99 41.99 42.29 168,209
08/02/2018 41.58 42.73 41.385 42.7 174,153
08/01/2018 41.17 42.16 40.26 41.9 166,192
07/31/2018 40.52 43.15 40.38 41.13 435,561
07/30/2018 40.9 41.24 40.1923 40.43 309,067
07/27/2018 42.09 42.35 40.63 40.71 216,574
07/26/2018 41.51 42.2626 41.23 41.95 246,717
07/25/2018 42.49 42.88 41.14 42 190,936
07/24/2018 42.95 43.46 42.5 42.74 194,172
07/23/2018 41.95 43.78 41.02 42.9 434,042
07/20/2018 40.08 42.7 39.671 41.77 425,328
07/19/2018 36 40.35 35.47 40.05 587,147
07/18/2018 33.42 33.95 33.25 33.92 111,004
07/17/2018 33.5 34.055 33.36 33.49 37,740
07/16/2018 33.59 33.9 32.96 33.5 60,928
*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?

Smart Portfolio