Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insteel Industries (NQ: IIIN )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 24.97 24.98 23.85 24.01 200,043 -0.85(-3.42%)
Jan 30, 2018 24.85 24.85 24.85 24.86 134,292 -0.22(-0.89%)
Jan 29, 2018 25.30 25.41 24.84 25.08 125,052 -0.38(-1.47%)
Jan 26, 2018 25.14 25.54 24.88 25.46 135,532 +0.48(+1.90%)
Jan 25, 2018 25.11 25.51 24.82 24.98 145,636 -0.01(-0.03%)
Jan 24, 2018 24.89 25.31 24.55 24.99 196,705 +0.13(+0.52%)
Jan 23, 2018 25.11 25.30 24.55 24.86 198,525 -0.41(-1.61%)
Jan 22, 2018 24.91 25.56 24.66 25.27 317,959 +0.37(+1.48%)
Jan 19, 2018 24.39 25.35 23.88 24.90 442,077 +0.65(+2.69%)
Jan 18, 2018 24.00 26.30 23.45 24.25 618,500 +1.39(+6.07%)
Jan 17, 2018 22.57 22.86 22.33 22.86 285,083 +0.44(+1.95%)
Jan 16, 2018 22.69 23.35 22.25 22.42 202,377 -0.16(-0.71%)
Jan 12, 2018 22.59 22.59 22.59 0 +0.11(+0.48%)
Jan 11, 2018 22.30 22.63 22.19 22.48 128,003 +0.18(+0.79%)
Jan 10, 2018 22.54 22.00 22.30 102,890 +0.08(+0.34%)
Jan 09, 2018 22.52 22.52 22.08 22.23 140,390 -0.31(-1.36%)
Jan 08, 2018 22.36 22.60 22.00 22.53 134,945 +0.22(+1.00%)
Jan 05, 2018 22.23 22.34 21.81 22.31 128,474 +0.15(+0.66%)
Jan 04, 2018 22.01 22.26 21.83 22.16 103,515 +0.22(+1.01%)
Jan 03, 2018 22.10 22.10 21.78 21.94 173,017 -0.10(-0.45%)
Jan 02, 2018 21.87 22.21 21.87 22.04 115,138 +0.34(+1.55%)
Dec 29, 2017 21.70 21.70 21.70 0 -0.12(-0.56%)
Dec 28, 2017 21.65 21.93 21.56 21.83 106,979 +0.25(+1.14%)
Dec 27, 2017 21.55 21.62 21.33 21.58 104,928 +0.11(+0.54%)
Dec 26, 2017 21.61 21.73 21.21 21.47 101,918 -0.21(-0.99%)
Dec 22, 2017 21.83 21.83 21.16 21.68 176,030 -0.16(-0.74%)
Dec 21, 2017 21.69 22.03 21.08 21.84 235,045 +0.28(+1.28%)
Dec 20, 2017 21.53 21.62 21.08 21.57 139,380 +0.14(+0.64%)
Dec 19, 2017 21.96 21.99 20.98 21.43 339,780 -0.25(-1.13%)
Dec 18, 2017 20.67 21.93 20.67 21.67 335,941 +1.24(+6.08%)
Dec 15, 2017 20.08 20.54 20.08 20.43 843,655 +0.37(+1.84%)
Dec 14, 2017 20.38 20.39 19.92 20.06 132,763 -0.31(-1.52%)
Dec 13, 2017 20.14 20.65 20.08 20.37 111,826 +0.28(+1.40%)
Dec 12, 2017 20.25 20.64 20.08 20.09 185,254 -0.07(-0.33%)
Dec 11, 2017 20.56 20.56 20.00 20.16 157,309 -0.37(-1.80%)
Dec 08, 2017 20.12 20.82 19.92 20.53 172,279 +0.59(+2.97%)
Dec 07, 2017 19.51 19.98 19.47 19.94 121,368 +0.33(+1.70%)
Dec 06, 2017 20.25 20.35 19.58 19.60 152,087 -0.70(-3.42%)
Dec 05, 2017 20.68 20.71 20.28 20.30 243,339 -0.27(-1.33%)
Dec 04, 2017 20.50 20.50 20.41 20.57 178,291 +0.37(+1.83%)
Dec 01, 2017 20.38 20.55 20.07 20.20 194,314 -0.17(-0.83%)
Nov 30, 2017 20.56 20.58 20.05 20.37 129,604 -0.07(-0.36%)
Nov 29, 2017 20.34 20.67 20.25 20.45 97,609 +0.22(+1.10%)
Nov 28, 2017 19.61 20.26 19.58 20.22 216,404 +0.73(+3.76%)
Nov 27, 2017 19.13 19.77 19.13 19.49 200,356 +0.36(+1.86%)
Nov 24, 2017 19.08 19.19 18.95 19.14 52,397 +0.15(+0.78%)
Nov 22, 2017 18.69 19.17 18.61 18.99 519,955 +0.31(+1.66%)
Nov 21, 2017 18.75 18.78 18.53 18.68 418,609 +0.08(+0.44%)
Nov 20, 2017 19.33 19.37 18.12 18.60 432,907 -0.70(-3.60%)
Nov 17, 2017 19.20 19.97 19.20 19.29 350,734 -0.05(-0.27%)
Nov 16, 2017 18.96 19.52 18.85 19.34 255,362 +0.39(+2.07%)
Nov 15, 2017 18.92 19.40 18.67 18.95 193,485 -0.10(-0.54%)
Nov 14, 2017 19.08 19.40 18.86 19.06 192,599 -0.03(-0.16%)
Nov 13, 2017 18.66 19.48 18.60 19.09 237,940 +0.43(+2.30%)
Nov 10, 2017 18.65 19.23 18.64 18.66 188,554 -0.14(-0.75%)
Nov 09, 2017 18.99 19.17 18.67 18.80 158,013 -0.32(-1.66%)
Nov 08, 2017 18.93 19.23 18.81 19.12 87,841 +0.16(+0.82%)
Nov 07, 2017 19.20 19.46 18.92 18.96 129,794 -0.21(-1.12%)
Nov 06, 2017 19.15 19.34 18.80 19.17 180,677 -0.07(-0.35%)
Nov 03, 2017 19.37 19.65 19.10 19.24 116,710 -0.19(-0.99%)
Nov 02, 2017 18.84 19.46 18.84 19.43 119,944 +0.54(+2.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.