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 (%)
Oct 31, 2016 18.77 19.29 18.64 19.18 301,239 +0.42(+2.24%)
Oct 28, 2016 18.65 19.24 18.63 18.76 313,930 +0.14(+0.73%)
Oct 27, 2016 18.69 18.71 18.55 18.62 546,843 -0.01(-0.08%)
Oct 26, 2016 18.54 18.72 18.45 18.64 531,257 +0.14(+0.73%)
Oct 25, 2016 19.14 19.14 18.30 18.50 550,284 -0.66(-3.42%)
Oct 24, 2016 19.82 20.04 19.02 19.16 741,884 -0.61(-3.07%)
Oct 21, 2016 19.56 19.82 19.45 19.76 992,885 -0.01(-0.04%)
Oct 20, 2016 17.68 20.08 17.68 19.77 1,467,370 -3.43(-14.78%)
Oct 19, 2016 23.58 23.75 23.18 23.20 210,689 -0.26(-1.12%)
Oct 18, 2016 23.81 23.86 23.43 23.46 235,877 -0.13(-0.54%)
Oct 17, 2016 23.68 23.84 23.38 23.59 261,162 -0.04(-0.15%)
Oct 14, 2016 23.95 24.05 23.61 23.63 132,144 -0.11(-0.45%)
Oct 13, 2016 24.04 24.04 23.54 23.74 313,783 -0.41(-1.71%)
Oct 12, 2016 23.93 24.33 23.79 24.15 327,539 +0.16(+0.65%)
Oct 11, 2016 24.67 24.84 23.90 23.99 137,349 -0.65(-2.63%)
Oct 10, 2016 24.41 25.45 24.16 24.64 136,811 +0.29(+1.17%)
Oct 07, 2016 25.22 25.37 24.35 24.36 267,278 -0.80(-3.17%)
Oct 06, 2016 25.17 25.28 24.85 25.15 634,666 +0.02(+0.09%)
Oct 05, 2016 25.48 25.48 25.10 25.13 95,957 -0.19(-0.73%)
Oct 04, 2016 25.45 25.73 25.25 25.32 195,527 -0.22(-0.87%)
Oct 03, 2016 25.91 26.04 25.33 25.54 214,040 -0.30(-1.16%)
Sep 30, 2016 26.16 26.54 25.81 25.84 319,599 -0.14(-0.55%)
Sep 29, 2016 26.42 26.42 25.69 25.98 223,121 -0.39(-1.46%)
Sep 28, 2016 25.45 26.38 25.39 26.37 292,242 +0.93(+3.67%)
Sep 27, 2016 25.08 25.47 24.88 25.43 177,768 +0.37(+1.48%)
Sep 26, 2016 25.01 25.43 24.61 25.06 191,243 -0.16(-0.65%)
Sep 23, 2016 25.40 25.76 25.21 25.23 209,637 -0.22(-0.87%)
Sep 22, 2016 25.70 25.92 25.44 25.45 218,489 -0.03(-0.11%)
Sep 21, 2016 25.03 25.61 25.00 25.48 270,297 +0.48(+1.91%)
Sep 20, 2016 24.77 25.07 24.66 25.00 204,402 +0.25(+1.01%)
Sep 19, 2016 24.94 25.24 24.57 24.75 170,173 -0.04(-0.17%)
Sep 16, 2016 24.88 24.88 24.59 24.79 280,375 -0.04(-0.14%)
Sep 15, 2016 24.26 24.95 24.24 24.83 307,267 +0.56(+2.32%)
Sep 14, 2016 23.82 24.43 23.69 24.26 211,966 +0.40(+1.67%)
Sep 13, 2016 23.78 23.99 23.39 23.86 536,182 -0.02(-0.09%)
Sep 12, 2016 23.39 24.10 23.18 23.89 434,047 +0.30(+1.27%)
Sep 09, 2016 23.76 23.76 23.46 23.59 212,696 -0.25(-1.05%)
Sep 08, 2016 23.87 24.09 23.78 23.84 85,269 -0.19(-0.77%)
Sep 07, 2016 23.75 24.04 23.74 24.02 246,638 +0.26(+1.08%)
Sep 06, 2016 23.95 24.01 23.59 23.76 106,406 -0.32(-1.33%)
Sep 02, 2016 23.76 24.09 24.09 24.09 77,629 +0.38(+1.62%)
Sep 01, 2016 23.84 24.46 23.49 23.70 123,786 -0.02(-0.09%)
Aug 31, 2016 24.49 24.49 23.70 23.72 169,235 -0.98(-3.98%)
Aug 30, 2016 24.65 24.86 24.34 24.70 222,009 +0.06(+0.23%)
Aug 29, 2016 24.55 24.86 24.23 24.65 136,509 -0.10(-0.40%)
Aug 26, 2016 25.00 25.18 24.63 24.75 151,620 -0.03(-0.12%)
Aug 25, 2016 24.72 24.92 24.54 24.78 97,502 +0.03(+0.12%)
Aug 24, 2016 24.45 24.80 24.39 24.75 139,471 +0.30(+1.22%)
Aug 23, 2016 24.22 24.61 24.18 24.45 198,319 +0.24(+1.00%)
Aug 22, 2016 23.82 24.21 23.56 24.21 149,343 +0.43(+1.80%)
Aug 19, 2016 24.13 24.13 23.64 23.78 165,101 -0.33(-1.39%)
Aug 18, 2016 24.19 24.30 23.83 24.11 110,090 -0.01(-0.06%)
Aug 17, 2016 24.36 24.45 24.03 24.13 132,483 -0.21(-0.85%)
Aug 16, 2016 24.72 24.78 24.33 24.33 216,241 -0.53(-2.15%)
Aug 15, 2016 24.43 24.87 24.43 24.87 157,345 +0.44(+1.81%)
Aug 12, 2016 24.53 24.84 24.29 24.43 157,570 -0.14(-0.58%)
Aug 11, 2016 24.31 24.60 24.21 24.57 169,286 +0.26(+1.05%)
Aug 10, 2016 24.39 24.50 24.12 24.31 103,160 -0.14(-0.58%)
Aug 09, 2016 24.58 24.81 24.34 24.46 70,155 -0.13(-0.52%)
Aug 08, 2016 24.64 24.92 24.43 24.58 115,063 -0.20(-0.80%)
Aug 05, 2016 24.38 24.79 24.20 24.78 208,980 +0.53(+2.17%)
Aug 04, 2016 21.78 24.75 21.78 24.26 235,990 -0.33(-1.36%)
Aug 03, 2016 24.78 24.88 24.41 24.59 223,165 -0.19(-0.78%)
Aug 02, 2016 25.15 25.41 24.73 24.78 203,932 -0.38(-1.50%)
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.