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 28, 2019 15.84 16.33 15.80 16.07 867,128 +0.28(+1.76%)
Jun 27, 2019 15.31 15.79 15.28 15.79 114,429 +0.52(+3.44%)
Jun 26, 2019 14.89 15.39 14.89 15.27 94,321 +0.39(+2.59%)
Jun 25, 2019 14.70 14.93 14.56 14.88 92,291 +0.17(+1.15%)
Jun 24, 2019 14.70 14.99 14.66 14.71 82,666 -0.01(-0.05%)
Jun 21, 2019 14.74 15.10 14.35 14.72 290,900 -0.13(-0.88%)
Jun 20, 2019 14.96 15.08 14.72 14.85 51,256 +0.07(+0.47%)
Jun 19, 2019 14.66 14.96 14.62 14.78 69,422 +0.05(+0.37%)
Jun 18, 2019 14.39 14.89 14.39 14.72 121,947 +0.49(+3.41%)
Jun 17, 2019 14.46 14.50 14.04 14.24 108,120 -0.24(-1.65%)
Jun 14, 2019 14.81 14.81 14.26 14.48 112,602 -0.30(-2.04%)
Jun 13, 2019 14.66 14.98 14.66 14.78 168,733 +0.19(+1.27%)
Jun 12, 2019 14.51 14.69 14.33 14.59 68,648 +0.08(+0.58%)
Jun 11, 2019 14.80 14.80 14.37 14.51 80,049 -0.13(-0.89%)
Jun 10, 2019 14.57 14.96 14.53 14.64 67,802 +0.14(+0.96%)
Jun 07, 2019 14.43 14.60 14.34 14.50 51,912 +0.12(+0.86%)
Jun 06, 2019 14.72 14.72 14.16 14.38 52,718 -0.36(-2.46%)
Jun 05, 2019 15.16 15.16 14.62 14.74 63,124 -0.40(-2.65%)
Jun 04, 2019 14.72 15.16 14.66 15.14 65,171 +0.56(+3.86%)
Jun 03, 2019 14.11 14.59 14.11 14.58 113,049 +0.49(+3.50%)
May 31, 2019 14.06 14.15 13.88 14.09 82,541 -0.16(-1.14%)
May 30, 2019 14.56 14.79 14.09 14.25 80,227 -0.34(-2.32%)
May 29, 2019 14.93 14.93 14.52 14.59 54,136 -0.45(-3.02%)
May 28, 2019 15.03 15.17 14.97 15.04 66,982 +0.04(+0.26%)
May 24, 2019 14.97 15.06 14.79 15.00 52,302 +0.15(+1.04%)
May 23, 2019 15.31 15.31 14.69 14.85 98,170 -0.60(-3.89%)
May 22, 2019 15.59 15.70 15.32 15.45 90,394 -0.17(-1.09%)
May 21, 2019 15.04 15.77 15.02 15.62 171,412 +0.57(+3.79%)
May 20, 2019 15.29 15.29 14.94 15.05 86,555 -0.38(-2.45%)
May 17, 2019 15.76 15.76 15.36 15.43 161,579 -0.42(-2.63%)
May 16, 2019 15.16 16.00 14.96 15.84 189,662 +0.74(+4.90%)
May 15, 2019 14.71 15.13 14.58 15.10 280,628 +0.21(+1.40%)
May 14, 2019 14.70 15.01 14.64 14.89 130,240 +0.22(+1.52%)
May 13, 2019 14.96 14.96 14.63 14.67 112,034 -0.55(-3.64%)
May 10, 2019 15.40 15.40 15.05 15.23 142,371 -0.25(-1.64%)
May 09, 2019 15.34 15.58 15.05 15.48 85,187 +0.02(+0.10%)
May 08, 2019 15.57 15.63 15.41 15.46 111,768 -0.12(-0.79%)
May 07, 2019 15.80 15.80 15.43 15.59 83,742 -0.41(-2.55%)
May 06, 2019 15.81 16.17 15.62 16.00 126,811 -0.12(-0.76%)
May 03, 2019 15.84 16.15 15.80 16.12 91,756 +0.36(+2.30%)
May 02, 2019 15.79 16.13 15.63 15.76 134,834 +0.00(+0.00%)
May 01, 2019 16.13 16.34 15.70 15.76 259,993 -0.38(-2.34%)
Apr 30, 2019 16.22 16.33 15.80 16.13 293,003 -0.25(-1.51%)
Apr 29, 2019 16.05 16.50 15.91 16.38 164,626 +0.19(+1.19%)
Apr 26, 2019 15.84 16.22 15.71 16.19 196,620 +0.46(+2.94%)
Apr 25, 2019 16.10 16.10 15.56 15.73 249,571 -0.38(-2.34%)
Apr 24, 2019 15.29 16.19 15.20 16.10 442,904 +0.85(+5.56%)
Apr 23, 2019 14.36 15.29 14.27 15.26 428,439 +0.99(+6.91%)
Apr 22, 2019 13.95 14.31 13.48 14.27 588,998 +0.66(+4.87%)
Apr 18, 2019 15.92 16.14 13.56 13.61 1,466,022 -3.71(-21.41%)
Apr 17, 2019 17.30 17.51 16.79 17.31 151,328 +0.05(+0.31%)
Apr 16, 2019 16.86 17.28 16.83 17.26 222,034 +0.47(+2.80%)
Apr 15, 2019 17.07 17.16 16.72 16.79 119,725 -0.29(-1.67%)
Apr 12, 2019 17.41 17.46 17.01 17.07 100,062 -0.13(-0.76%)
Apr 11, 2019 17.24 17.36 17.01 17.21 146,904 -0.10(-0.58%)
Apr 10, 2019 17.01 17.33 16.81 17.31 181,081 +0.39(+2.32%)
Apr 09, 2019 17.13 17.28 16.79 16.91 183,149 -0.21(-1.22%)
Apr 08, 2019 16.85 17.45 16.85 17.12 102,979 +0.31(+1.83%)
Apr 05, 2019 16.98 17.05 16.44 16.81 179,618 -0.12(-0.68%)
Apr 04, 2019 16.53 17.04 16.44 16.93 106,897 +0.41(+2.47%)
Apr 03, 2019 16.38 16.59 16.14 16.52 232,815 +0.32(+2.00%)
Apr 02, 2019 16.39 16.46 16.17 16.20 116,359 -0.18(-1.08%)
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.