The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Insteel Industries

  • IIIN
  • NASDAQ
  • Industrial Products
  • Latest 20.92
  • Currency US$
  • Change 0.27
  • Percent Change 1.308 %
  • Volume 40,516
  • Tue Oct 21, 2014 04:00 PM EDT NASDAQ data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 20.92 Last Trade: Oct 21, 2014
Date High Low Open Close Volume
Oct 21 21.06 20.38 20.80 20.92 40,516
Oct 20 21.00 20.44 20.77 20.65 55,043
Oct 17 21.40 20.48 21.40 20.82 86,512
Oct 16 22.01 19.75 19.75 21.34 65,767
Oct 15 20.28 19.33 19.42 20.25 228,785
Oct 14 20.18 19.50 19.95 19.69 169,686
Oct 13 20.32 19.43 19.48 19.70 54,322
Oct 10 20.14 19.10 19.19 19.53 33,772
Oct 9 19.83 19.05 19.83 19.19 102,098
Oct 8 19.93 19.07 19.23 19.89 49,978
Oct 7 19.85 19.24 19.80 19.28 35,403
Oct 6 20.17 19.80 19.80 19.89 69,427
Oct 3 20.31 19.71 20.26 19.82 151,647
Oct 2 21.55 19.83 20.48 20.01 118,679
Oct 1 21.11 20.28 20.59 20.54 108,506
Sep 30 20.91 20.46 20.68 20.56 74,658
Sep 29 20.86 20.40 20.66 20.63 44,989
Sep 26 21.07 20.84 21.02 20.97 38,700
Sep 25 21.50 20.97 21.31 21.00 33,878
Sep 24 21.98 21.19 21.82 21.50 31,471
Sep 23 22.97 21.72 22.69 21.83 52,039
Sep 22 23.65 22.86 23.51 22.88 23,524
Sep 19 24.13 23.32 24.00 23.72 90,222
Sep 18 24.05 23.85 23.86 23.98 45,949
Sep 17 24.05 23.28 23.28 23.95 45,691
Sep 16 23.42 23.06 23.24 23.34 40,876
Sep 15 23.62 22.72 23.14 23.22 67,269
Sep 12 23.34 22.68 23.32 23.04 44,093
Sep 11 24.25 22.86 23.03 23.25 50,931
Sep 10 23.23 22.70 22.94 23.11 30,111
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.