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 (%)
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%)
Nov 01, 2017 19.08 19.32 18.63 18.89 171,601 +0.00(+0.00%)
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%)
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.