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%)
Apr 01, 2019 16.30 16.80 16.21 16.37 268,609 +0.25(+1.58%)
Mar 29, 2019 15.98 16.41 15.93 16.12 360,665 +0.29(+1.85%)
Mar 28, 2019 15.58 15.93 15.58 15.83 139,230 +0.33(+2.14%)
Mar 27, 2019 15.27 15.56 15.17 15.50 83,390 +0.22(+1.46%)
Mar 26, 2019 15.16 15.41 15.01 15.27 260,125 +0.16(+1.07%)
Mar 25, 2019 14.90 15.27 14.89 15.11 118,199 +0.23(+1.55%)
Mar 22, 2019 15.46 15.54 14.87 14.88 125,110 -0.65(-4.22%)
Mar 21, 2019 15.41 15.78 15.41 15.53 119,998 +0.07(+0.45%)
Mar 20, 2019 15.64 15.70 15.27 15.46 91,304 -0.21(-1.33%)
Mar 19, 2019 15.81 15.92 15.62 15.67 92,750 -0.08(-0.49%)
Mar 18, 2019 15.56 15.91 15.41 15.75 130,811 +0.22(+1.39%)
Mar 15, 2019 15.42 15.56 15.22 15.53 330,296 +0.15(+1.00%)
Mar 14, 2019 16.03 16.03 15.36 15.38 113,296 -0.65(-4.04%)
Mar 13, 2019 16.23 16.35 16.01 16.03 94,516 -0.14(-0.86%)
Mar 12, 2019 16.27 16.42 16.09 16.17 71,070 -0.12(-0.71%)
Mar 11, 2019 16.00 16.28 15.89 16.28 91,628 +0.30(+1.88%)
Mar 08, 2019 16.03 16.19 15.82 15.98 112,293 -0.05(-0.34%)
Mar 07, 2019 16.43 16.46 15.97 16.03 96,575 -0.37(-2.25%)
Mar 06, 2019 17.13 17.20 16.40 16.40 139,005 -0.72(-4.18%)
Mar 05, 2019 17.26 17.38 16.77 17.12 112,573 -0.10(-0.58%)
Mar 04, 2019 17.30 17.43 17.07 17.22 651,610 -0.05(-0.31%)
Mar 01, 2019 17.60 17.73 17.07 17.27 112,163 -0.23(-1.32%)
Feb 28, 2019 17.87 18.11 17.33 17.50 325,820 -0.35(-1.98%)
Feb 27, 2019 17.79 17.97 17.64 17.86 123,320 -0.02(-0.09%)
Feb 26, 2019 17.51 18.24 17.45 17.87 178,187 +0.35(+2.02%)
Feb 25, 2019 17.76 18.09 17.35 17.52 226,090 -0.16(-0.91%)
Feb 22, 2019 17.36 17.79 17.26 17.68 154,273 +0.33(+1.91%)
Feb 21, 2019 17.29 17.45 17.10 17.35 88,534 -0.01(-0.04%)
Feb 20, 2019 17.15 17.55 17.10 17.36 144,506 +0.22(+1.26%)
Feb 19, 2019 16.89 17.33 16.89 17.14 161,396 +0.18(+1.04%)
Feb 15, 2019 17.06 17.26 16.83 16.97 208,471 +0.03(+0.18%)
Feb 14, 2019 16.88 17.15 16.69 16.93 131,682 -0.01(-0.05%)
Feb 13, 2019 16.61 17.00 16.43 16.94 164,752 +0.35(+2.09%)
Feb 12, 2019 16.52 16.81 16.47 16.60 137,329 +0.12(+0.75%)
Feb 11, 2019 16.10 16.50 16.10 16.47 182,806 +0.40(+2.49%)
Feb 08, 2019 16.37 16.37 15.89 16.07 162,592 -0.31(-1.88%)
Feb 07, 2019 16.59 16.67 16.27 16.38 180,909 -0.29(-1.75%)
Feb 06, 2019 17.23 17.28 16.60 16.67 223,650 -0.56(-3.26%)
Feb 05, 2019 16.91 17.37 16.87 17.23 184,532 +0.38(+2.24%)
Feb 04, 2019 16.57 16.87 16.42 16.86 258,287 +0.25(+1.48%)
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.