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 29, 2018 25.86 25.98 25.60 25.65 66,043 -0.15(-0.57%)
Jun 28, 2018 25.46 25.82 25.27 25.79 76,329 +0.28(+1.11%)
Jun 27, 2018 25.95 26.19 25.36 25.51 67,424 -0.37(-1.42%)
Jun 26, 2018 25.73 25.93 25.51 25.88 70,343 +0.22(+0.87%)
Jun 25, 2018 26.71 26.88 25.52 25.66 83,631 -1.20(-4.46%)
Jun 22, 2018 27.01 27.34 26.52 26.85 179,464 -0.08(-0.29%)
Jun 21, 2018 26.56 27.05 26.23 26.93 134,943 +0.38(+1.42%)
Jun 20, 2018 26.20 26.63 25.87 26.55 82,968 +0.37(+1.41%)
Jun 19, 2018 25.41 26.21 25.29 26.19 72,533 +0.58(+2.28%)
Jun 18, 2018 25.12 25.69 25.06 25.60 68,895 +0.34(+1.34%)
Jun 15, 2018 25.32 25.11 25.26 187,362 +0.15(+0.61%)
Jun 14, 2018 24.99 25.18 24.80 25.11 66,901 +0.17(+0.68%)
Jun 13, 2018 25.05 25.26 24.69 24.94 46,449 -0.18(-0.70%)
Jun 12, 2018 25.14 25.15 24.84 25.12 51,840 -0.03(-0.12%)
Jun 11, 2018 25.09 25.32 24.68 25.15 45,124 +0.05(+0.21%)
Jun 08, 2018 25.01 25.24 24.66 25.09 67,581 +0.20(+0.80%)
Jun 07, 2018 24.83 25.06 24.73 24.90 41,110 +0.08(+0.31%)
Jun 06, 2018 24.41 24.85 24.05 24.82 62,908 +0.38(+1.57%)
Jun 05, 2018 24.24 24.48 22.23 24.43 84,045 +0.24(+0.98%)
Jun 04, 2018 24.50 24.79 24.05 24.20 96,601 -0.22(-0.91%)
Jun 01, 2018 24.14 24.48 23.64 24.42 156,872 +0.42(+1.76%)
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%)
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.