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 (%)
Jul 31, 2018 31.11 33.13 31.01 31.58 567,216 +0.54(+1.73%)
Jul 30, 2018 31.41 31.67 30.86 31.05 402,487 -0.21(-0.69%)
Jul 27, 2018 32.32 32.52 31.20 31.26 281,940 -0.95(-2.96%)
Jul 26, 2018 32.45 31.66 32.21 321,291 -0.04(-0.12%)
Jul 25, 2018 32.63 32.93 31.59 32.25 248,649 -0.57(-1.73%)
Jul 24, 2018 32.98 33.37 32.64 32.82 252,863 -0.12(-0.37%)
Jul 23, 2018 32.21 33.62 31.50 32.94 565,238 +0.87(+2.71%)
Jul 20, 2018 30.78 32.79 30.46 32.07 553,890 +1.32(+4.29%)
Jul 19, 2018 27.64 30.98 27.24 30.75 764,622 +4.71(+18.07%)
Jul 18, 2018 25.66 26.07 25.53 26.05 144,556 +0.33(+1.28%)
Jul 17, 2018 25.72 26.15 25.62 25.72 49,147 -0.01(-0.03%)
Jul 16, 2018 25.79 26.03 25.31 25.72 79,344 -0.06(-0.24%)
Jul 13, 2018 25.58 25.84 25.39 25.79 87,520 +0.21(+0.84%)
Jul 12, 2018 25.31 25.84 25.15 25.57 81,788 +0.31(+1.22%)
Jul 11, 2018 25.22 27.28 25.22 25.26 106,362 -0.18(-0.72%)
Jul 10, 2018 25.62 25.92 25.30 25.45 80,722 -0.18(-0.69%)
Jul 09, 2018 26.79 26.80 25.44 25.62 229,330 -1.10(-4.11%)
Jul 06, 2018 26.59 26.99 26.38 26.72 53,137 +0.14(+0.52%)
Jul 05, 2018 26.17 26.64 25.44 26.58 65,797 +0.55(+2.12%)
Jul 03, 2018 26.03 26.03 26.03 0 +0.02(+0.06%)
Jul 02, 2018 25.51 26.10 25.16 26.02 98,187 +0.37(+1.44%)
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%)
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.