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 16, 2021 31.13 31.13 31.13 0 -0.93(-2.89%)
Mar 15, 2021 32.27 32.27 31.18 32.06 134,873 -0.03(-0.10%)
Mar 12, 2021 31.49 32.28 31.49 32.09 111,994 +0.89(+2.84%)
Mar 11, 2021 31.75 31.90 30.05 31.21 126,103 -0.05(-0.16%)
Mar 10, 2021 30.20 31.43 29.99 31.26 135,494 +1.44(+4.83%)
Mar 09, 2021 29.41 30.20 28.90 29.81 109,178 +0.89(+3.06%)
Mar 08, 2021 27.69 29.13 27.14 28.93 140,320 +1.62(+5.94%)
Mar 05, 2021 27.02 27.33 25.89 27.31 105,198 +0.84(+3.19%)
Mar 04, 2021 27.13 28.00 26.11 26.46 104,655 -0.65(-2.38%)
Mar 03, 2021 26.88 27.68 26.31 27.11 81,587 +0.59(+2.22%)
Mar 02, 2021 27.02 27.41 26.03 26.52 72,955 -0.63(-2.32%)
Mar 01, 2021 26.02 27.52 25.69 27.15 125,360 +1.58(+6.19%)
Feb 26, 2021 25.79 26.30 25.16 25.57 112,928 -0.17(-0.64%)
Feb 25, 2021 26.44 26.78 25.60 25.73 99,656 -0.67(-2.54%)
Feb 24, 2021 25.12 26.83 24.84 26.40 132,111 +1.56(+6.30%)
Feb 23, 2021 25.10 25.28 24.33 24.84 113,859 -0.60(-2.38%)
Feb 22, 2021 25.00 26.18 24.78 25.44 85,615 +0.20(+0.79%)
Feb 19, 2021 24.48 25.32 24.30 25.24 83,820 +0.84(+3.43%)
Feb 18, 2021 24.21 24.63 23.72 24.41 88,368 +0.04(+0.17%)
Feb 17, 2021 24.35 24.74 23.94 24.37 45,423 +0.00(+0.00%)
Feb 16, 2021 24.45 24.73 24.24 24.37 81,306 +0.06(+0.24%)
Feb 12, 2021 23.99 24.33 23.85 24.31 47,224 +0.12(+0.48%)
Feb 11, 2021 24.10 24.35 23.60 24.19 106,175 +0.11(+0.45%)
Feb 10, 2021 24.17 24.33 23.68 24.09 65,147 -0.08(-0.34%)
Feb 09, 2021 23.91 24.34 23.67 24.17 101,601 +0.40(+1.67%)
Feb 08, 2021 22.70 23.80 22.64 23.77 55,343 +1.08(+4.74%)
Feb 05, 2021 22.77 22.86 22.17 22.69 77,419 +0.22(+0.99%)
Feb 04, 2021 21.67 22.64 21.44 22.47 56,986 +0.81(+3.75%)
Feb 03, 2021 21.59 21.94 21.01 21.66 45,196 -0.07(-0.30%)
Feb 02, 2021 21.73 21.90 21.00 21.73 95,143 +0.41(+1.90%)
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.