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 (%)
Mar 29, 2018 21.20 21.20 21.20 0 -0.05(-0.25%)
Mar 28, 2018 21.12 21.67 21.02 21.25 197,453 +0.28(+1.35%)
Mar 27, 2018 21.38 22.02 20.91 20.97 166,878 -0.31(-1.48%)
Mar 26, 2018 21.41 21.74 20.71 21.28 225,111 +0.25(+1.20%)
Mar 23, 2018 21.80 22.66 21.02 21.03 227,013 -0.68(-3.14%)
Mar 22, 2018 22.56 22.95 21.68 21.71 134,376 -0.97(-4.29%)
Mar 21, 2018 22.43 23.07 22.03 22.69 129,549 +0.32(+1.42%)
Mar 20, 2018 22.65 22.79 22.15 22.37 136,165 -0.30(-1.34%)
Mar 19, 2018 22.55 22.74 22.31 22.67 127,783 -0.07(-0.30%)
Mar 16, 2018 22.05 22.85 22.05 22.74 335,106 +0.69(+3.13%)
Mar 15, 2018 22.60 22.60 21.89 22.05 112,081 -0.49(-2.18%)
Mar 14, 2018 22.91 22.92 22.43 22.54 121,470 -0.30(-1.31%)
Mar 13, 2018 22.96 23.42 22.73 22.84 103,445 +0.01(+0.03%)
Mar 12, 2018 22.52 22.92 22.24 22.83 102,561 +0.31(+1.40%)
Mar 09, 2018 21.78 22.56 21.76 22.52 103,498 +0.81(+3.74%)
Mar 08, 2018 22.07 22.07 21.41 21.70 95,151 -0.33(-1.50%)
Mar 07, 2018 22.09 22.03 84,508 +0.45(+2.10%)
Mar 06, 2018 21.50 21.61 21.07 21.58 126,968 +0.11(+0.54%)
Mar 05, 2018 21.52 21.74 21.09 21.47 221,486 -0.28(-1.30%)
Mar 02, 2018 21.20 21.87 20.80 21.75 143,538 +0.36(+1.68%)
Mar 01, 2018 21.72 22.08 21.17 21.39 239,590 -0.25(-1.17%)
Feb 28, 2018 22.46 22.53 21.63 21.64 125,662 -0.78(-3.49%)
Feb 27, 2018 23.02 23.14 22.33 22.42 154,187 -0.54(-2.37%)
Feb 26, 2018 22.88 23.34 22.76 22.97 100,553 +0.15(+0.64%)
Feb 23, 2018 22.95 22.99 22.72 22.82 69,536 +0.02(+0.10%)
Feb 22, 2018 23.00 23.11 22.70 22.80 127,661 -0.07(-0.30%)
Feb 21, 2018 23.74 23.88 22.85 22.87 188,250 -0.86(-3.62%)
Feb 20, 2018 23.79 24.28 23.54 23.73 182,541 -0.13(-0.55%)
Feb 16, 2018 23.86 23.86 23.86 0 +0.51(+2.20%)
Feb 15, 2018 23.17 23.57 23.13 23.34 82,302 +0.40(+1.74%)
Feb 14, 2018 22.65 23.00 22.51 22.95 118,434 +0.19(+0.84%)
Feb 13, 2018 22.88 23.22 22.62 22.75 93,136 -0.22(-0.97%)
Feb 12, 2018 22.90 23.20 22.52 22.98 98,984 +0.16(+0.71%)
Feb 09, 2018 23.18 23.35 22.33 22.82 188,458 -0.09(-0.40%)
Feb 08, 2018 23.41 23.46 22.90 22.91 170,987 -0.51(-2.19%)
Feb 07, 2018 23.19 23.54 23.19 23.42 159,902 +0.18(+0.76%)
Feb 06, 2018 22.23 23.54 21.93 23.24 275,504 +0.21(+0.93%)
Feb 05, 2018 23.19 23.44 22.80 23.03 166,495 -0.43(-1.83%)
Feb 02, 2018 23.78 23.81 23.18 23.46 172,032 -0.44(-1.83%)
Feb 01, 2018 23.85 24.18 23.63 23.90 127,408 -0.11(-0.48%)
Jan 31, 2018 24.97 24.98 23.85 24.01 200,043 -0.85(-3.42%)
Jan 30, 2018 24.85 24.85 24.85 24.86 134,292 -0.22(-0.89%)
Jan 29, 2018 25.30 25.41 24.84 25.08 125,052 -0.38(-1.47%)
Jan 26, 2018 25.14 25.54 24.88 25.46 135,532 +0.48(+1.90%)
Jan 25, 2018 25.11 25.51 24.82 24.98 145,636 -0.01(-0.03%)
Jan 24, 2018 24.89 25.31 24.55 24.99 196,705 +0.13(+0.52%)
Jan 23, 2018 25.11 25.30 24.55 24.86 198,525 -0.41(-1.61%)
Jan 22, 2018 24.91 25.56 24.66 25.27 317,959 +0.37(+1.48%)
Jan 19, 2018 24.39 25.35 23.88 24.90 442,077 +0.65(+2.69%)
Jan 18, 2018 24.00 26.30 23.45 24.25 618,500 +1.39(+6.07%)
Jan 17, 2018 22.57 22.86 22.33 22.86 285,083 +0.44(+1.95%)
Jan 16, 2018 22.69 23.35 22.25 22.42 202,377 -0.16(-0.71%)
Jan 12, 2018 22.59 22.59 22.59 0 +0.11(+0.48%)
Jan 11, 2018 22.30 22.63 22.19 22.48 128,003 +0.18(+0.79%)
Jan 10, 2018 22.54 22.00 22.30 102,890 +0.08(+0.34%)
Jan 09, 2018 22.52 22.52 22.08 22.23 140,390 -0.31(-1.36%)
Jan 08, 2018 22.36 22.60 22.00 22.53 134,945 +0.22(+1.00%)
Jan 05, 2018 22.23 22.34 21.81 22.31 128,474 +0.15(+0.66%)
Jan 04, 2018 22.01 22.26 21.83 22.16 103,515 +0.22(+1.01%)
Jan 03, 2018 22.10 22.10 21.78 21.94 173,017 -0.10(-0.45%)
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.