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 (%)
Jun 30, 2017 24.29 24.57 24.27 24.35 93,462 +0.14(+0.58%)
Jun 29, 2017 24.45 24.52 23.77 24.21 91,451 -0.12(-0.49%)
Jun 28, 2017 24.26 24.51 23.98 24.33 121,387 +0.25(+1.04%)
Jun 27, 2017 23.92 24.45 23.91 24.08 212,145 +0.15(+0.62%)
Jun 26, 2017 23.43 24.07 23.43 23.93 151,112 +0.46(+1.95%)
Jun 23, 2017 23.01 23.55 22.91 23.47 274,369 +0.37(+1.60%)
Jun 22, 2017 22.79 23.29 22.74 23.10 52,231 +0.30(+1.33%)
Jun 21, 2017 23.28 23.28 22.68 22.80 73,510 -0.46(-1.97%)
Jun 20, 2017 23.51 23.71 23.07 23.26 114,576 -0.31(-1.32%)
Jun 19, 2017 23.63 23.77 23.46 23.57 61,120 +0.05(+0.22%)
Jun 16, 2017 23.37 23.72 23.02 23.52 156,700 +0.02(+0.09%)
Jun 15, 2017 23.23 23.69 23.19 23.49 136,951 -0.04(-0.19%)
Jun 14, 2017 23.72 23.74 23.25 23.54 88,580 -0.14(-0.59%)
Jun 13, 2017 23.63 23.86 23.42 23.68 71,179 +0.12(+0.50%)
Jun 12, 2017 23.73 24.22 23.38 23.56 93,555 -0.15(-0.65%)
Jun 09, 2017 22.56 23.88 22.53 23.72 204,418 +1.22(+5.45%)
Jun 08, 2017 21.56 22.54 21.56 22.49 472,870 +1.09(+5.10%)
Jun 07, 2017 22.51 22.51 21.35 21.40 353,473 -1.07(-4.76%)
Jun 06, 2017 23.05 23.05 22.11 22.47 172,061 -0.74(-3.18%)
Jun 05, 2017 24.25 24.34 23.14 23.21 220,969 -1.23(-5.04%)
Jun 02, 2017 24.04 24.77 24.04 24.44 101,363 +0.40(+1.66%)
Jun 01, 2017 23.50 24.05 23.43 24.04 95,807 +0.61(+2.58%)
May 31, 2017 23.38 23.55 22.87 23.43 128,217 +0.13(+0.57%)
May 30, 2017 23.00 23.36 22.80 23.30 87,547 +0.19(+0.83%)
May 26, 2017 23.04 23.12 22.77 23.11 153,689 +0.07(+0.29%)
May 25, 2017 23.16 23.16 22.26 23.04 296,872 -0.05(-0.22%)
May 24, 2017 23.70 23.97 23.06 23.10 162,109 -0.58(-2.43%)
May 23, 2017 23.60 23.74 23.15 23.67 125,329 +0.13(+0.56%)
May 22, 2017 23.77 24.05 23.46 23.54 88,558 -0.16(-0.68%)
May 19, 2017 23.43 23.97 23.33 23.70 167,062 +0.28(+1.20%)
May 18, 2017 23.72 24.05 23.40 23.42 211,085 -0.37(-1.55%)
May 17, 2017 24.13 24.17 23.73 23.79 279,128 -0.81(-3.30%)
May 16, 2017 24.28 24.67 24.05 24.60 190,665 +0.26(+1.06%)
May 15, 2017 24.47 24.59 24.00 24.34 226,628 +0.04(+0.18%)
May 12, 2017 24.87 24.87 24.23 24.30 201,720 -0.62(-2.49%)
May 11, 2017 25.21 25.21 24.66 24.92 162,879 -0.38(-1.52%)
May 10, 2017 25.11 25.33 24.76 25.30 115,686 +0.18(+0.70%)
May 09, 2017 25.04 25.18 24.67 25.12 143,818 +0.07(+0.26%)
May 08, 2017 25.25 25.49 24.77 25.06 191,647 -0.21(-0.85%)
May 05, 2017 25.67 25.67 25.14 25.27 160,672 -0.26(-1.01%)
May 04, 2017 25.60 25.66 25.39 25.53 131,898 -0.07(-0.26%)
May 03, 2017 25.66 25.73 25.23 25.60 147,623 -0.15(-0.60%)
May 02, 2017 25.72 25.87 25.57 25.75 229,812 +0.08(+0.32%)
May 01, 2017 25.88 26.02 25.37 25.67 295,501 -0.01(-0.06%)
Apr 28, 2017 26.18 26.18 25.54 25.69 120,760 -0.46(-1.75%)
Apr 27, 2017 26.58 26.58 26.08 26.14 132,132 -0.35(-1.31%)
Apr 26, 2017 26.48 26.65 26.31 26.49 152,049 -0.08(-0.31%)
Apr 25, 2017 26.64 27.08 26.47 26.57 189,135 +0.20(+0.76%)
Apr 24, 2017 26.01 26.44 25.77 26.37 225,666 +0.86(+3.38%)
Apr 21, 2017 25.88 26.65 25.20 25.51 310,521 -0.35(-1.34%)
Apr 20, 2017 26.04 27.26 24.98 25.86 374,363 -0.47(-1.78%)
Apr 19, 2017 26.15 26.61 25.99 26.32 193,608 +0.37(+1.41%)
Apr 18, 2017 26.00 26.19 25.51 25.96 118,020 -0.18(-0.71%)
Apr 17, 2017 25.56 26.17 25.49 26.14 93,876 +0.63(+2.49%)
Apr 13, 2017 26.42 26.47 25.49 25.51 100,299 -0.98(-3.70%)
Apr 12, 2017 26.82 26.84 26.38 26.49 152,703 -0.44(-1.62%)
Apr 11, 2017 26.19 26.93 26.19 26.93 115,387 +0.52(+1.96%)
Apr 10, 2017 26.50 27.15 26.38 26.41 89,127 -0.17(-0.64%)
Apr 07, 2017 26.58 26.88 26.38 26.58 89,808 -0.18(-0.69%)
Apr 06, 2017 26.37 26.78 26.19 26.76 127,538 +0.39(+1.48%)
Apr 05, 2017 26.68 26.81 26.31 26.37 227,105 -0.10(-0.39%)
Apr 04, 2017 26.38 26.70 26.36 26.47 205,843 +0.10(+0.36%)
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.