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 (%)
Feb 28, 2017 26.83 26.91 26.19 26.63 522,295 -0.23(-0.85%)
Feb 27, 2017 25.94 27.02 25.94 26.86 241,677 +0.81(+3.11%)
Feb 24, 2017 25.64 26.16 25.08 26.05 239,165 -0.22(-0.84%)
Feb 23, 2017 27.54 27.57 26.23 26.27 295,553 -1.18(-4.30%)
Feb 22, 2017 27.91 28.01 27.23 27.45 148,133 -0.66(-2.33%)
Feb 21, 2017 27.70 28.31 27.70 28.10 132,493 +0.49(+1.76%)
Feb 17, 2017 27.62 27.62 27.62 0 -0.44(-1.58%)
Feb 16, 2017 27.82 28.07 27.44 28.06 128,754 +0.19(+0.69%)
Feb 15, 2017 27.20 27.90 27.20 27.87 109,319 +0.55(+2.02%)
Feb 14, 2017 27.28 27.40 26.90 27.31 157,457 -0.18(-0.64%)
Feb 13, 2017 28.01 28.28 27.30 27.49 227,003 -0.39(-1.40%)
Feb 10, 2017 27.46 28.00 27.22 27.88 174,811 +0.59(+2.16%)
Feb 09, 2017 26.84 27.46 26.51 27.29 192,081 +0.41(+1.51%)
Feb 08, 2017 27.28 27.73 26.68 26.89 143,148 -0.43(-1.59%)
Feb 07, 2017 28.02 28.33 27.16 27.32 248,622 -0.77(-2.73%)
Feb 06, 2017 28.64 28.90 28.04 28.09 303,539 -0.69(-2.38%)
Feb 03, 2017 28.70 28.83 28.06 28.77 437,863 +0.41(+1.43%)
Feb 02, 2017 27.71 28.41 27.43 28.37 478,740 +0.59(+2.12%)
Feb 01, 2017 27.29 27.82 27.26 27.78 459,289 +0.47(+1.73%)
Jan 31, 2017 26.82 27.34 26.64 27.31 270,719 +0.29(+1.06%)
Jan 30, 2017 27.31 27.37 26.27 27.02 287,683 -0.39(-1.43%)
Jan 27, 2017 26.86 27.43 26.33 27.41 283,334 +0.47(+1.75%)
Jan 26, 2017 26.70 27.04 26.24 26.94 313,778 +0.38(+1.44%)
Jan 25, 2017 26.16 26.71 25.65 26.56 470,512 +0.72(+2.80%)
Jan 24, 2017 24.76 25.94 24.59 25.83 368,052 +1.15(+4.66%)
Jan 23, 2017 24.37 24.76 24.06 24.68 444,187 +0.32(+1.30%)
Jan 20, 2017 25.42 25.42 24.09 24.37 494,885 -0.85(-3.36%)
Jan 19, 2017 24.59 26.02 23.75 25.21 769,942 -0.50(-1.95%)
Jan 18, 2017 25.77 26.05 25.46 25.71 350,825 -0.01(-0.06%)
Jan 17, 2017 26.51 26.53 25.58 25.73 325,515 -0.78(-2.95%)
Jan 13, 2017 26.51 26.51 26.51 0 +0.16(+0.62%)
Jan 12, 2017 26.83 26.83 25.94 26.35 185,523 -0.55(-2.06%)
Jan 11, 2017 26.95 26.95 26.44 26.90 183,271 +0.10(+0.36%)
Jan 10, 2017 26.22 26.82 26.11 26.81 249,773 +0.71(+2.71%)
Jan 09, 2017 26.38 26.48 26.00 26.10 278,271 -0.24(-0.90%)
Jan 06, 2017 26.78 26.81 26.32 26.33 205,688 -0.29(-1.08%)
Jan 05, 2017 27.22 27.22 26.45 26.62 171,326 -0.55(-2.03%)
Jan 04, 2017 26.50 27.31 26.39 27.17 234,436 +0.66(+2.50%)
Jan 03, 2017 26.54 26.90 26.37 26.51 236,339 +0.24(+0.90%)
Dec 30, 2016 26.27 26.27 26.27 0 -0.17(-0.64%)
Dec 29, 2016 26.60 26.83 26.30 26.44 108,386 -0.01(-0.06%)
Dec 28, 2016 26.52 27.16 26.15 26.46 197,789 -0.02(-0.08%)
Dec 27, 2016 26.40 26.90 25.85 26.48 166,240 +0.17(+0.64%)
Dec 23, 2016 26.31 26.31 26.31 0 -0.03(-0.11%)
Dec 22, 2016 26.58 26.67 26.17 26.34 208,001 -0.24(-0.92%)
Dec 21, 2016 26.55 26.78 26.39 26.58 244,231 -0.07(-0.25%)
Dec 20, 2016 26.67 27.23 26.25 26.65 367,591 +0.18(+0.70%)
Dec 19, 2016 27.00 27.05 26.39 26.47 361,103 -0.75(-2.76%)
Dec 16, 2016 26.68 27.71 26.42 27.22 757,434 +0.67(+2.53%)
Dec 15, 2016 26.29 26.83 26.24 26.55 336,546 +0.19(+0.73%)
Dec 14, 2016 26.75 27.65 26.25 26.36 340,818 -0.63(-2.35%)
Dec 13, 2016 27.93 27.96 26.56 26.99 340,986 -0.71(-2.56%)
Dec 12, 2016 28.27 28.30 27.62 27.70 376,313 -0.07(-0.24%)
Dec 09, 2016 28.12 28.44 27.61 27.76 464,831 -0.09(-0.33%)
Dec 08, 2016 27.59 27.89 27.48 27.86 482,302 +0.28(+1.01%)
Dec 07, 2016 27.62 27.75 27.20 27.58 452,409 +0.00(+0.00%)
Dec 06, 2016 27.71 27.81 27.32 27.58 420,236 -0.14(-0.49%)
Dec 05, 2016 28.20 28.42 27.42 27.71 520,324 -0.30(-1.07%)
Dec 02, 2016 28.24 28.42 27.74 28.01 473,166 -0.34(-1.21%)
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.