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, 2019 16.22 16.33 15.80 16.13 293,003 -0.25(-1.51%)
Apr 29, 2019 16.05 16.50 15.91 16.38 164,626 +0.19(+1.19%)
Apr 26, 2019 15.84 16.22 15.71 16.19 196,620 +0.46(+2.94%)
Apr 25, 2019 16.10 16.10 15.56 15.73 249,571 -0.38(-2.34%)
Apr 24, 2019 15.29 16.19 15.20 16.10 442,904 +0.85(+5.56%)
Apr 23, 2019 14.36 15.29 14.27 15.26 428,439 +0.99(+6.91%)
Apr 22, 2019 13.95 14.31 13.48 14.27 588,998 +0.66(+4.87%)
Apr 18, 2019 15.92 16.14 13.56 13.61 1,466,022 -3.71(-21.41%)
Apr 17, 2019 17.30 17.51 16.79 17.31 151,328 +0.05(+0.31%)
Apr 16, 2019 16.86 17.28 16.83 17.26 222,034 +0.47(+2.80%)
Apr 15, 2019 17.07 17.16 16.72 16.79 119,725 -0.29(-1.67%)
Apr 12, 2019 17.41 17.46 17.01 17.07 100,062 -0.13(-0.76%)
Apr 11, 2019 17.24 17.36 17.01 17.21 146,904 -0.10(-0.58%)
Apr 10, 2019 17.01 17.33 16.81 17.31 181,081 +0.39(+2.32%)
Apr 09, 2019 17.13 17.28 16.79 16.91 183,149 -0.21(-1.22%)
Apr 08, 2019 16.85 17.45 16.85 17.12 102,979 +0.31(+1.83%)
Apr 05, 2019 16.98 17.05 16.44 16.81 179,618 -0.12(-0.68%)
Apr 04, 2019 16.53 17.04 16.44 16.93 106,897 +0.41(+2.47%)
Apr 03, 2019 16.38 16.59 16.14 16.52 232,815 +0.32(+2.00%)
Apr 02, 2019 16.39 16.46 16.17 16.20 116,359 -0.18(-1.08%)
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.