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 (%)
May 31, 2018 24.99 25.14 23.97 24.00 92,081 -0.97(-3.87%)
May 30, 2018 24.57 25.19 24.28 24.96 92,500 +0.50(+2.04%)
May 29, 2018 24.27 24.84 24.21 24.47 87,636 +0.10(+0.41%)
May 25, 2018 24.37 24.37 24.37 0 -0.08(-0.35%)
May 24, 2018 24.16 24.55 24.09 24.45 62,781 +0.22(+0.92%)
May 23, 2018 24.13 24.58 23.89 24.23 100,721 -0.01(-0.03%)
May 22, 2018 24.45 24.69 24.21 24.24 72,021 -0.28(-1.16%)
May 21, 2018 24.47 24.73 24.28 24.52 78,474 +0.12(+0.50%)
May 18, 2018 24.28 24.61 23.85 24.40 117,806 +0.13(+0.54%)
May 17, 2018 23.86 24.40 23.86 24.27 115,494 +0.46(+1.93%)
May 16, 2018 23.65 24.04 23.32 23.81 107,072 +0.25(+1.04%)
May 15, 2018 23.61 23.81 23.38 23.56 77,899 -0.14(-0.58%)
May 14, 2018 24.26 24.34 23.63 23.70 64,510 -0.51(-2.09%)
May 11, 2018 24.01 24.30 23.85 24.20 61,053 +0.15(+0.64%)
May 10, 2018 23.87 24.17 23.48 24.05 97,394 +0.21(+0.90%)
May 09, 2018 23.73 23.94 23.48 23.84 75,611 +0.14(+0.58%)
May 08, 2018 23.45 23.84 23.22 23.70 116,518 +0.24(+1.01%)
May 07, 2018 23.40 23.76 23.12 23.46 87,391 +0.11(+0.46%)
May 04, 2018 23.03 23.54 23.03 23.35 97,227 +0.25(+1.10%)
May 03, 2018 23.15 23.38 22.75 23.10 85,359 -0.07(-0.30%)
May 02, 2018 23.12 23.51 23.08 23.17 90,146 +0.06(+0.27%)
May 01, 2018 23.01 23.46 22.81 23.11 128,742 +0.07(+0.30%)
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%)
Apr 02, 2018 21.17 21.77 20.45 20.82 281,488 -0.38(-1.77%)
Mar 29, 2018 21.20 21.20 21.20 0 -0.05(-0.25%)
Mar 28, 2018 21.12 21.67 21.02 21.25 197,453 +0.28(+1.35%)
Mar 27, 2018 21.38 22.02 20.91 20.97 166,878 -0.31(-1.48%)
Mar 26, 2018 21.41 21.74 20.71 21.28 225,111 +0.25(+1.20%)
Mar 23, 2018 21.80 22.66 21.02 21.03 227,013 -0.68(-3.14%)
Mar 22, 2018 22.56 22.95 21.68 21.71 134,376 -0.97(-4.29%)
Mar 21, 2018 22.43 23.07 22.03 22.69 129,549 +0.32(+1.42%)
Mar 20, 2018 22.65 22.79 22.15 22.37 136,165 -0.30(-1.34%)
Mar 19, 2018 22.55 22.74 22.31 22.67 127,783 -0.07(-0.30%)
Mar 16, 2018 22.05 22.85 22.05 22.74 335,106 +0.69(+3.13%)
Mar 15, 2018 22.60 22.60 21.89 22.05 112,081 -0.49(-2.18%)
Mar 14, 2018 22.91 22.92 22.43 22.54 121,470 -0.30(-1.31%)
Mar 13, 2018 22.96 23.42 22.73 22.84 103,445 +0.01(+0.03%)
Mar 12, 2018 22.52 22.92 22.24 22.83 102,561 +0.31(+1.40%)
Mar 09, 2018 21.78 22.56 21.76 22.52 103,498 +0.81(+3.74%)
Mar 08, 2018 22.07 22.07 21.41 21.70 95,151 -0.33(-1.50%)
Mar 07, 2018 22.09 22.03 84,508 +0.45(+2.10%)
Mar 06, 2018 21.50 21.61 21.07 21.58 126,968 +0.11(+0.54%)
Mar 05, 2018 21.52 21.74 21.09 21.47 221,486 -0.28(-1.30%)
Mar 02, 2018 21.20 21.87 20.80 21.75 143,538 +0.36(+1.68%)
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.