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, 2017 18.93 19.07 18.63 18.89 266,825 -0.04(-0.20%)
Oct 30, 2017 20.51 20.59 18.90 18.93 259,590 -1.55(-7.55%)
Oct 27, 2017 20.65 20.65 20.26 20.48 233,549 -0.08(-0.40%)
Oct 26, 2017 20.47 20.90 20.36 20.56 204,278 +0.22(+1.09%)
Oct 25, 2017 20.02 20.42 19.90 20.34 170,061 +0.37(+1.85%)
Oct 24, 2017 19.91 20.23 19.88 19.97 171,029 -0.05(-0.26%)
Oct 23, 2017 19.97 20.23 19.82 20.02 500,645 +0.05(+0.26%)
Oct 20, 2017 21.72 21.72 19.74 19.97 974,111 -1.60(-7.41%)
Oct 19, 2017 19.97 21.79 19.65 21.56 570,871 +1.50(+7.48%)
Oct 18, 2017 20.19 20.31 19.94 20.06 298,177 -0.01(-0.04%)
Oct 17, 2017 20.30 20.42 20.03 20.07 277,697 -0.16(-0.80%)
Oct 16, 2017 20.06 20.25 19.83 20.23 166,691 +0.32(+1.60%)
Oct 13, 2017 19.56 20.04 19.37 19.91 191,357 +0.50(+2.55%)
Oct 12, 2017 19.26 19.46 19.16 19.42 172,720 +0.21(+1.12%)
Oct 11, 2017 19.14 19.53 19.04 19.20 175,522 +0.16(+0.82%)
Oct 10, 2017 19.18 19.96 18.95 19.05 161,944 +0.01(+0.04%)
Oct 09, 2017 19.02 19.23 18.80 19.04 280,013 +0.00(+0.00%)
Oct 06, 2017 19.12 19.23 18.89 19.04 124,235 -0.09(-0.46%)
Oct 05, 2017 19.13 19.38 19.06 19.13 97,637 +0.01(+0.04%)
Oct 04, 2017 19.29 19.40 19.08 19.12 154,244 -0.13(-0.69%)
Oct 03, 2017 18.97 19.29 18.78 19.26 282,773 +0.26(+1.36%)
Oct 02, 2017 19.41 19.48 18.94 19.00 192,960 -0.31(-1.61%)
Sep 29, 2017 18.86 19.56 18.86 19.31 180,336 +0.42(+2.23%)
Sep 28, 2017 19.00 19.20 18.68 18.89 228,617 -0.11(-0.58%)
Sep 27, 2017 18.39 19.34 18.39 19.00 264,259 +0.64(+3.46%)
Sep 26, 2017 18.52 18.67 18.32 18.36 169,094 -0.20(-1.08%)
Sep 25, 2017 19.03 18.36 18.56 149,134 -0.41(-2.14%)
Sep 22, 2017 18.58 18.97 18.58 18.97 180,949 +0.32(+1.70%)
Sep 21, 2017 18.64 18.92 18.56 18.65 145,568 +0.03(+0.16%)
Sep 20, 2017 18.75 18.96 18.59 18.62 188,094 -0.13(-0.67%)
Sep 19, 2017 18.68 19.06 18.68 18.75 188,577 +0.02(+0.12%)
Sep 18, 2017 18.47 18.78 18.40 18.72 165,719 +0.33(+1.81%)
Sep 15, 2017 18.23 18.48 18.12 18.39 289,214 +0.21(+1.14%)
Sep 14, 2017 18.07 18.27 17.90 18.18 153,872 +0.08(+0.45%)
Sep 13, 2017 18.34 18.52 17.96 18.10 242,733 -0.36(-1.96%)
Sep 12, 2017 17.98 18.91 17.92 18.46 228,504 +0.46(+2.54%)
Sep 11, 2017 18.05 18.27 17.86 18.01 113,972 +0.05(+0.29%)
Sep 08, 2017 17.73 18.17 17.61 17.95 154,139 +0.14(+0.79%)
Sep 07, 2017 18.46 18.46 17.73 17.81 108,497 -0.65(-3.52%)
Sep 06, 2017 18.26 18.64 18.26 18.46 116,267 +0.27(+1.50%)
Sep 05, 2017 18.64 18.95 18.12 18.19 110,085 -0.47(-2.49%)
Sep 01, 2017 18.51 18.72 18.00 18.66 84,718 +0.14(+0.76%)
Aug 31, 2017 18.35 18.60 18.31 18.52 117,735 +0.18(+1.01%)
Aug 30, 2017 18.08 18.57 17.95 18.33 178,992 +0.21(+1.18%)
Aug 29, 2017 17.77 18.24 17.77 18.12 170,122 +0.28(+1.57%)
Aug 28, 2017 17.72 17.89 17.61 17.84 169,184 +0.11(+0.63%)
Aug 25, 2017 17.65 18.06 17.36 17.73 377,911 -0.73(-3.96%)
Aug 24, 2017 18.49 18.60 18.38 18.46 113,336 +0.00(+0.00%)
Aug 23, 2017 18.13 18.51 18.09 18.46 241,088 +0.13(+0.73%)
Aug 22, 2017 18.09 18.43 17.81 18.32 249,074 +0.28(+1.56%)
Aug 21, 2017 18.33 18.37 17.92 18.04 111,914 -0.28(-1.53%)
Aug 18, 2017 18.42 18.49 17.13 18.32 155,546 -0.25(-1.35%)
Aug 17, 2017 18.91 19.04 18.56 18.57 81,313 -0.44(-2.33%)
Aug 16, 2017 18.80 19.25 18.80 19.02 95,229 +0.15(+0.78%)
Aug 15, 2017 19.03 19.18 18.79 18.87 176,759 -0.16(-0.85%)
Aug 14, 2017 19.64 19.64 18.93 19.03 146,177 -0.35(-1.83%)
Aug 11, 2017 19.59 19.74 19.23 19.39 79,672 -0.08(-0.42%)
Aug 10, 2017 19.29 19.57 19.12 19.47 111,404 +0.05(+0.27%)
Aug 09, 2017 19.70 19.70 19.20 19.42 249,602 -0.37(-1.87%)
Aug 08, 2017 19.68 20.45 19.68 19.79 142,326 +0.03(+0.15%)
Aug 07, 2017 19.77 19.99 19.63 19.76 113,397 -0.01(-0.04%)
Aug 04, 2017 19.72 19.92 19.57 19.76 119,480 +0.14(+0.71%)
Aug 03, 2017 19.65 19.96 19.58 19.62 152,878 +0.00(+0.00%)
Aug 02, 2017 19.22 19.78 18.91 19.62 245,491 +0.41(+2.11%)
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.