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, 2018 20.80 20.86 19.74 20.07 266,008 -0.51(-2.50%)
Oct 30, 2018 20.36 20.75 20.20 20.59 141,896 +0.22(+1.09%)
Oct 29, 2018 20.34 20.86 20.05 20.37 226,094 +0.23(+1.15%)
Oct 26, 2018 20.15 20.47 19.86 20.13 255,301 -0.22(-1.06%)
Oct 25, 2018 20.13 20.56 20.13 20.35 143,503 +0.35(+1.77%)
Oct 24, 2018 20.25 20.82 19.96 20.00 300,410 -0.30(-1.48%)
Oct 23, 2018 20.95 20.95 20.07 20.30 276,525 -0.92(-4.35%)
Oct 22, 2018 20.76 21.58 20.70 21.22 339,655 +0.57(+2.75%)
Oct 19, 2018 20.90 22.22 20.50 20.65 391,541 -0.24(-1.14%)
Oct 18, 2018 22.26 24.76 20.89 20.89 714,845 -5.00(-19.30%)
Oct 17, 2018 25.51 26.04 24.99 25.88 217,348 +0.31(+1.23%)
Oct 16, 2018 24.88 25.81 24.88 25.57 126,984 +0.81(+3.26%)
Oct 15, 2018 24.91 25.01 24.18 24.76 104,552 -0.16(-0.65%)
Oct 12, 2018 25.64 25.64 24.66 24.92 148,730 -0.41(-1.61%)
Oct 11, 2018 25.81 26.28 25.05 25.33 126,306 -0.65(-2.51%)
Oct 10, 2018 26.07 26.53 25.92 25.98 233,681 -0.22(-0.85%)
Oct 09, 2018 26.12 26.44 26.07 26.21 182,884 -0.05(-0.18%)
Oct 08, 2018 26.18 26.29 25.74 26.25 106,511 +0.00(+0.00%)
Oct 05, 2018 26.81 26.81 26.18 26.25 96,551 -0.56(-2.09%)
Oct 04, 2018 27.17 27.24 26.46 26.81 120,932 -0.37(-1.36%)
Oct 03, 2018 26.30 27.23 26.30 27.18 207,845 +0.97(+3.69%)
Oct 02, 2018 26.66 26.80 26.14 26.21 89,835 -0.44(-1.64%)
Oct 01, 2018 27.67 27.70 26.44 26.65 127,166 -0.92(-3.34%)
Sep 28, 2018 26.97 27.62 26.97 27.57 154,586 +0.55(+2.02%)
Sep 27, 2018 26.66 27.17 26.40 27.03 115,579 +0.41(+1.56%)
Sep 26, 2018 27.15 27.17 26.54 26.61 129,220 -0.51(-1.90%)
Sep 25, 2018 27.39 27.56 27.12 27.13 91,513 -0.21(-0.76%)
Sep 24, 2018 27.71 28.36 27.30 27.34 120,779 -0.48(-1.71%)
Sep 21, 2018 28.14 28.93 27.42 27.81 318,541 -0.23(-0.82%)
Sep 20, 2018 28.20 28.83 27.97 28.04 138,427 +0.06(+0.22%)
Sep 19, 2018 28.68 29.04 27.97 27.98 155,363 -0.75(-2.62%)
Sep 18, 2018 28.55 29.05 28.42 28.73 100,187 +0.18(+0.62%)
Sep 17, 2018 29.07 29.24 28.55 28.56 154,431 -0.50(-1.72%)
Sep 14, 2018 28.88 29.33 28.80 29.06 135,068 +0.23(+0.80%)
Sep 13, 2018 29.14 29.34 28.70 28.83 97,294 -0.18(-0.61%)
Sep 12, 2018 28.67 29.20 28.30 29.00 202,622 +0.35(+1.23%)
Sep 11, 2018 29.33 29.33 28.55 28.65 165,005 -0.68(-2.30%)
Sep 10, 2018 29.78 29.96 29.26 29.33 89,250 -0.32(-1.09%)
Sep 07, 2018 29.63 29.84 29.28 29.65 133,612 -0.02(-0.08%)
Sep 06, 2018 29.66 29.98 29.42 29.67 242,878 +0.02(+0.08%)
Sep 05, 2018 29.52 29.73 29.10 29.65 136,136 +0.17(+0.57%)
Sep 04, 2018 29.32 29.54 28.82 29.48 173,648 +0.03(+0.10%)
Aug 31, 2018 29.45 29.45 29.45 0 -0.21(-0.70%)
Aug 30, 2018 29.76 29.77 29.20 29.66 95,517 -0.12(-0.41%)
Aug 29, 2018 30.04 30.04 29.56 29.78 109,318 -0.24(-0.79%)
Aug 28, 2018 30.42 30.49 29.91 30.02 92,933 -0.41(-1.34%)
Aug 27, 2018 30.78 30.95 30.32 30.42 173,505 -0.30(-0.97%)
Aug 24, 2018 30.74 30.76 30.02 30.72 134,524 +0.08(+0.25%)
Aug 23, 2018 30.73 30.91 30.06 30.65 267,026 -0.07(-0.23%)
Aug 22, 2018 31.26 31.26 30.34 30.72 265,395 -0.59(-1.89%)
Aug 21, 2018 30.61 31.52 30.53 31.31 236,774 +0.72(+2.36%)
Aug 20, 2018 31.12 31.21 30.06 30.59 278,298 -0.58(-1.85%)
Aug 17, 2018 30.98 31.50 30.85 31.16 201,070 +0.07(+0.22%)
Aug 16, 2018 31.23 31.72 30.95 31.09 200,629 +0.07(+0.22%)
Aug 15, 2018 32.43 32.48 30.93 31.02 176,148 -1.47(-4.54%)
Aug 14, 2018 32.20 32.86 32.20 32.50 87,373 +0.36(+1.12%)
Aug 13, 2018 32.32 32.60 31.61 32.14 138,299 -0.25(-0.78%)
Aug 10, 2018 32.72 33.21 32.37 32.39 147,937 -0.52(-1.59%)
Aug 09, 2018 32.88 33.30 32.76 32.91 154,671 +0.09(+0.28%)
Aug 08, 2018 32.90 33.49 32.46 32.82 343,680 -0.09(-0.28%)
Aug 07, 2018 32.60 33.10 32.44 32.91 141,749 +0.35(+1.08%)
Aug 06, 2018 32.58 33.00 32.05 32.56 120,467 +0.08(+0.26%)
Aug 03, 2018 32.62 33.01 32.24 32.47 219,041 -0.31(-0.96%)
Aug 02, 2018 31.93 32.81 31.78 32.79 226,793 +0.61(+1.91%)
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.