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 31, 2018 18.54 18.71 18.14 18.68 105,535 +0.21(+1.12%)
Dec 28, 2018 18.07 18.88 17.93 18.47 320,635 +0.43(+2.39%)
Dec 27, 2018 17.86 18.32 17.85 18.04 330,940 -0.02(-0.09%)
Dec 26, 2018 18.12 18.43 17.67 18.06 357,064 +0.09(+0.51%)
Dec 24, 2018 17.49 18.97 17.10 17.97 273,066 +0.39(+2.23%)
Dec 21, 2018 18.10 18.48 17.46 17.57 737,317 -0.48(-2.68%)
Dec 20, 2018 18.44 18.63 18.00 18.06 279,460 -0.44(-2.37%)
Dec 19, 2018 19.34 19.76 18.44 18.50 164,284 -0.84(-4.34%)
Dec 18, 2018 18.94 19.64 18.94 19.34 134,322 +0.44(+2.32%)
Dec 17, 2018 19.00 19.36 18.61 18.90 151,205 -0.08(-0.45%)
Dec 14, 2018 19.04 19.44 18.91 18.98 138,677 -0.28(-1.48%)
Dec 13, 2018 19.57 19.72 19.15 19.27 98,283 -0.25(-1.30%)
Dec 12, 2018 19.59 19.90 19.42 19.52 69,453 +0.18(+0.95%)
Dec 11, 2018 19.70 19.92 19.31 19.34 101,511 -0.05(-0.28%)
Dec 10, 2018 19.79 20.31 19.00 19.39 211,728 -0.25(-1.29%)
Dec 07, 2018 20.01 20.40 19.58 19.64 117,631 -0.18(-0.89%)
Dec 06, 2018 19.62 20.33 19.39 19.82 214,495 -0.05(-0.27%)
Dec 04, 2018 21.20 21.26 19.86 19.87 124,658 -1.38(-6.51%)
Dec 03, 2018 21.29 21.29 20.77 21.26 90,310 +0.09(+0.44%)
Nov 30, 2018 20.96 21.27 20.64 21.16 107,872 +0.22(+1.03%)
Nov 29, 2018 21.01 21.33 20.47 20.95 71,196 -0.18(-0.84%)
Nov 28, 2018 20.43 21.19 20.03 21.13 126,928 +0.66(+3.23%)
Nov 27, 2018 20.48 20.68 20.20 20.47 108,943 -0.04(-0.19%)
Nov 26, 2018 20.60 20.78 20.32 20.50 136,512 +0.02(+0.07%)
Nov 23, 2018 20.67 21.34 20.40 20.49 33,181 -0.20(-0.97%)
Nov 21, 2018 20.69 20.69 20.69 0 +0.02(+0.11%)
Nov 20, 2018 20.76 21.14 20.58 20.66 139,935 -0.19(-0.92%)
Nov 19, 2018 21.08 21.55 20.65 20.86 93,183 -0.18(-0.84%)
Nov 16, 2018 21.38 21.53 20.93 21.03 137,410 -0.53(-2.46%)
Nov 15, 2018 21.39 21.73 20.14 21.56 102,276 +0.15(+0.72%)
Nov 14, 2018 21.54 21.95 21.36 21.41 167,790 -0.02(-0.07%)
Nov 13, 2018 21.41 21.85 21.16 21.43 119,165 +0.12(+0.58%)
Nov 12, 2018 21.48 21.88 20.96 21.30 152,188 -0.11(-0.50%)
Nov 09, 2018 21.18 21.52 20.92 21.41 162,133 +0.07(+0.32%)
Nov 08, 2018 21.59 21.59 21.10 21.34 131,601 -0.28(-1.28%)
Nov 07, 2018 21.02 21.69 20.43 21.62 145,650 +0.61(+2.93%)
Nov 06, 2018 20.76 21.15 20.68 21.00 133,222 +0.25(+1.22%)
Nov 05, 2018 21.25 21.66 20.50 20.75 163,485 -0.50(-2.35%)
Nov 02, 2018 21.17 21.50 21.11 21.25 165,646 +0.12(+0.58%)
Nov 01, 2018 20.08 21.34 20.04 21.13 181,994 +1.05(+5.24%)
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%)
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.