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, 2020 14.30 14.32 13.58 13.62 104,726 -0.91(-6.29%)
Apr 29, 2020 14.85 14.91 14.45 14.54 331,486 +0.27(+1.90%)
Apr 28, 2020 13.82 14.68 13.80 14.27 215,228 +0.83(+6.17%)
Apr 27, 2020 12.76 13.62 12.76 13.44 122,946 +0.78(+6.12%)
Apr 24, 2020 12.54 12.77 12.20 12.66 107,443 +0.10(+0.80%)
Apr 23, 2020 12.48 12.69 12.20 12.56 146,776 +0.16(+1.25%)
Apr 22, 2020 12.89 12.89 12.28 12.40 192,474 -0.15(-1.17%)
Apr 21, 2020 12.75 12.89 12.39 12.55 134,246 -0.32(-2.47%)
Apr 20, 2020 13.08 13.44 12.80 12.87 135,626 -0.41(-3.09%)
Apr 17, 2020 13.87 14.15 12.88 13.28 174,902 -0.30(-2.23%)
Apr 16, 2020 12.55 14.43 12.54 13.58 258,314 +1.78(+15.04%)
Apr 15, 2020 11.77 12.02 11.47 11.81 134,760 -0.40(-3.30%)
Apr 14, 2020 12.37 12.86 11.82 12.21 82,807 +0.24(+2.01%)
Apr 13, 2020 11.99 12.10 11.54 11.97 95,577 -0.17(-1.40%)
Apr 09, 2020 11.81 12.38 11.75 12.14 136,852 +0.73(+6.39%)
Apr 08, 2020 10.89 11.77 10.84 11.41 153,035 +0.78(+7.37%)
Apr 07, 2020 11.34 11.76 10.51 10.63 128,880 -0.23(-2.14%)
Apr 06, 2020 10.85 11.35 10.62 10.86 152,216 +0.53(+5.10%)
Apr 03, 2020 10.51 10.51 10.11 10.33 141,753 -0.13(-1.26%)
Apr 02, 2020 9.993 10.59 9.823 10.47 198,814 +0.49(+4.90%)
Apr 01, 2020 9.893 10.20 9.695 9.978 450,977 -0.29(-2.87%)
Mar 31, 2020 10.35 10.74 10.18 10.27 224,836 -0.12(-1.12%)
Mar 30, 2020 10.93 11.32 9.962 10.39 273,394 -0.30(-2.83%)
Mar 27, 2020 11.69 11.84 10.68 10.69 436,611 -1.07(-9.10%)
Mar 26, 2020 11.16 11.78 10.71 11.76 197,278 +0.83(+7.59%)
Mar 25, 2020 10.44 11.25 10.14 10.93 145,674 +0.57(+5.54%)
Mar 24, 2020 10.67 10.67 9.536 10.36 480,054 +0.57(+5.86%)
Mar 23, 2020 8.908 9.900 8.272 9.784 113,747 +1.01(+11.48%)
Mar 20, 2020 9.753 9.753 8.474 8.776 204,181 -0.84(-8.71%)
Mar 19, 2020 8.443 10.06 8.180 9.614 213,253 +1.17(+13.87%)
Mar 18, 2020 9.978 10.08 8.195 8.443 148,696 -1.92(-18.55%)
Mar 17, 2020 9.342 10.58 8.474 10.37 169,930 +1.70(+19.59%)
Mar 16, 2020 8.613 11.54 7.753 8.668 164,861 -2.05(-19.16%)
Mar 13, 2020 10.63 10.74 9.629 10.72 128,855 +0.62(+6.14%)
Mar 12, 2020 11.51 11.80 9.955 10.10 113,103 -2.36(-18.92%)
Mar 11, 2020 13.33 13.41 12.25 12.46 96,472 -1.18(-8.68%)
Mar 10, 2020 14.46 14.46 13.22 13.64 105,528 -0.39(-2.76%)
Mar 09, 2020 13.71 14.19 13.24 14.03 157,722 -0.75(-5.08%)
Mar 06, 2020 14.49 15.04 14.29 14.78 121,600 -0.29(-1.90%)
Mar 05, 2020 15.09 15.26 14.78 15.07 182,397 -0.44(-2.84%)
Mar 04, 2020 15.42 15.55 14.99 15.51 96,154 +0.38(+2.51%)
Mar 03, 2020 15.83 16.08 15.04 15.13 190,191 -0.77(-4.82%)
Mar 02, 2020 15.40 15.95 15.05 15.89 178,232 +0.50(+3.27%)
Feb 28, 2020 15.28 15.67 15.10 15.39 139,692 -0.40(-2.55%)
Feb 27, 2020 15.87 16.46 15.54 15.79 173,174 -0.41(-2.53%)
Feb 26, 2020 16.69 16.82 16.15 16.20 230,893 -0.39(-2.38%)
Feb 25, 2020 16.95 16.99 16.59 16.60 248,149 -0.35(-2.05%)
Feb 24, 2020 16.47 17.06 16.32 16.95 97,523 -0.33(-1.88%)
Feb 21, 2020 17.41 17.41 16.97 17.27 52,077 -0.20(-1.15%)
Feb 20, 2020 17.15 17.53 17.15 17.47 55,919 +0.29(+1.71%)
Feb 19, 2020 17.00 17.40 16.91 17.18 65,447 +0.21(+1.23%)
Feb 18, 2020 17.19 17.19 16.75 16.97 50,114 -0.22(-1.26%)
Feb 14, 2020 16.94 17.26 16.75 17.19 79,731 +0.28(+1.65%)
Feb 13, 2020 17.06 17.19 16.72 16.91 42,259 -0.19(-1.09%)
Feb 12, 2020 17.30 17.38 16.95 17.09 61,715 +0.00(+0.00%)
Feb 11, 2020 16.98 17.37 16.71 17.09 70,077 +0.30(+1.80%)
Feb 10, 2020 17.03 17.03 16.77 16.79 70,148 -0.27(-1.59%)
Feb 07, 2020 17.23 17.26 16.99 17.06 59,185 -0.32(-1.83%)
Feb 06, 2020 17.64 17.64 17.36 17.38 85,433 -0.22(-1.23%)
Feb 05, 2020 17.55 17.61 17.27 17.60 79,970 +0.30(+1.74%)
Feb 04, 2020 17.68 17.68 17.26 17.30 89,423 -0.02(-0.13%)
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.