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 (%)
Apr 30, 2018 23.62 23.72 22.79 23.04 167,583 -0.58(-2.47%)
Apr 27, 2018 23.81 24.11 23.38 23.62 120,252 -0.15(-0.65%)
Apr 26, 2018 23.54 24.10 23.51 23.77 174,911 +0.28(+1.18%)
Apr 25, 2018 22.00 23.77 22.00 23.50 248,461 +1.40(+6.32%)
Apr 24, 2018 21.90 22.58 21.60 22.10 215,199 +0.30(+1.39%)
Apr 23, 2018 20.83 21.83 19.99 21.80 481,147 -0.04(-0.19%)
Apr 20, 2018 22.51 22.74 21.67 21.84 148,400 -0.66(-2.93%)
Apr 19, 2018 22.48 22.59 22.25 22.50 101,248 -0.01(-0.03%)
Apr 18, 2018 22.13 22.66 22.13 22.51 95,387 +0.44(+1.98%)
Apr 17, 2018 21.86 22.17 21.01 22.07 127,084 +0.28(+1.30%)
Apr 16, 2018 21.37 21.94 21.22 21.79 108,472 +0.57(+2.68%)
Apr 13, 2018 21.32 21.40 21.06 21.22 372,803 -0.07(-0.32%)
Apr 12, 2018 21.64 21.74 21.24 21.29 100,315 -0.13(-0.61%)
Apr 11, 2018 21.71 21.81 21.29 21.42 220,465 +0.54(+2.61%)
Apr 10, 2018 20.67 21.18 20.67 20.88 207,335 +0.44(+2.14%)
Apr 09, 2018 20.83 20.96 20.41 20.44 100,720 -0.27(-1.30%)
Apr 06, 2018 20.96 21.33 20.40 20.71 155,183 -0.37(-1.75%)
Apr 05, 2018 21.21 21.50 20.97 21.07 170,973 +0.08(+0.37%)
Apr 04, 2018 20.71 21.10 20.53 21.00 219,097 -0.18(-0.83%)
Apr 03, 2018 20.95 21.39 20.74 21.17 115,924 +0.35(+1.69%)
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.