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 (%)
Aug 31, 2016 24.49 24.49 23.70 23.72 169,235 -0.98(-3.98%)
Aug 30, 2016 24.65 24.86 24.34 24.70 222,009 +0.06(+0.23%)
Aug 29, 2016 24.55 24.86 24.23 24.65 136,509 -0.10(-0.40%)
Aug 26, 2016 25.00 25.18 24.63 24.75 151,620 -0.03(-0.12%)
Aug 25, 2016 24.72 24.92 24.54 24.78 97,502 +0.03(+0.12%)
Aug 24, 2016 24.45 24.80 24.39 24.75 139,471 +0.30(+1.22%)
Aug 23, 2016 24.22 24.61 24.18 24.45 198,319 +0.24(+1.00%)
Aug 22, 2016 23.82 24.21 23.56 24.21 149,343 +0.43(+1.80%)
Aug 19, 2016 24.13 24.13 23.64 23.78 165,101 -0.33(-1.39%)
Aug 18, 2016 24.19 24.30 23.83 24.11 110,090 -0.01(-0.06%)
Aug 17, 2016 24.36 24.45 24.03 24.13 132,483 -0.21(-0.85%)
Aug 16, 2016 24.72 24.78 24.33 24.33 216,241 -0.53(-2.15%)
Aug 15, 2016 24.43 24.87 24.43 24.87 157,345 +0.44(+1.81%)
Aug 12, 2016 24.53 24.84 24.29 24.43 157,570 -0.14(-0.58%)
Aug 11, 2016 24.31 24.60 24.21 24.57 169,286 +0.26(+1.05%)
Aug 10, 2016 24.39 24.50 24.12 24.31 103,160 -0.14(-0.58%)
Aug 09, 2016 24.58 24.81 24.34 24.46 70,155 -0.13(-0.52%)
Aug 08, 2016 24.64 24.92 24.43 24.58 115,063 -0.20(-0.80%)
Aug 05, 2016 24.38 24.79 24.20 24.78 208,980 +0.53(+2.17%)
Aug 04, 2016 21.78 24.75 21.78 24.26 235,990 -0.33(-1.36%)
Aug 03, 2016 24.78 24.88 24.41 24.59 223,165 -0.19(-0.78%)
Aug 02, 2016 25.15 25.41 24.73 24.78 203,932 -0.38(-1.50%)
Aug 01, 2016 24.93 25.26 24.68 25.16 312,447 +0.38(+1.52%)
Jul 29, 2016 24.61 24.86 24.44 24.78 296,528 +0.11(+0.46%)
Jul 28, 2016 25.16 25.16 24.50 24.67 239,202 -0.44(-1.76%)
Jul 27, 2016 24.91 25.42 24.88 25.11 369,553 +0.29(+1.18%)
Jul 26, 2016 24.82 25.00 24.74 24.82 407,583 +0.04(+0.14%)
Jul 25, 2016 25.01 25.10 24.63 24.78 349,364 +0.03(+0.12%)
Jul 22, 2016 24.21 25.32 24.15 24.75 545,104 +0.70(+2.90%)
Jul 21, 2016 23.50 25.39 22.45 24.06 756,908 +1.62(+7.21%)
Jul 20, 2016 22.08 22.51 21.60 22.44 206,783 +0.39(+1.78%)
Jul 19, 2016 22.20 22.29 21.89 22.05 80,306 -0.16(-0.71%)
Jul 18, 2016 22.14 22.51 22.01 22.20 89,818 +0.07(+0.32%)
Jul 15, 2016 22.44 22.46 21.86 22.13 170,452 -0.13(-0.58%)
Jul 14, 2016 22.58 22.65 22.20 22.26 150,465 -0.06(-0.29%)
Jul 13, 2016 22.46 22.67 22.18 22.33 185,498 -0.06(-0.29%)
Jul 12, 2016 21.83 22.45 21.83 22.39 132,683 +0.57(+2.61%)
Jul 11, 2016 21.54 21.84 21.54 21.82 131,844 +0.46(+2.13%)
Jul 08, 2016 21.11 21.60 20.99 21.36 155,957 +0.37(+1.76%)
Jul 07, 2016 20.95 21.14 20.80 20.99 121,710 +0.58(+2.83%)
Jul 05, 2016 20.44 20.69 20.18 20.42 120,396 -0.06(-0.28%)
Jul 01, 2016 20.39 20.47 20.47 20.47 174,349 +0.11(+0.52%)
Jun 30, 2016 19.56 20.37 19.56 20.37 155,043 +0.80(+4.11%)
Jun 29, 2016 19.38 19.68 19.20 19.56 218,860 +0.41(+2.12%)
Jun 28, 2016 19.20 19.50 18.99 19.16 146,321 +0.12(+0.64%)
Jun 27, 2016 19.40 19.53 19.02 19.03 225,111 -0.59(-3.01%)
Jun 24, 2016 19.11 20.33 18.29 19.63 346,805 -0.42(-2.10%)
Jun 23, 2016 20.09 20.17 19.80 20.05 220,609 +0.18(+0.90%)
Jun 22, 2016 19.97 20.10 19.82 19.87 142,106 -0.03(-0.14%)
Jun 21, 2016 20.43 20.43 19.79 19.90 133,225 -0.49(-2.41%)
Jun 20, 2016 20.66 21.01 20.37 20.39 111,843 -0.03(-0.14%)
Jun 17, 2016 20.53 20.70 20.27 20.42 154,561 -0.04(-0.21%)
Jun 16, 2016 20.05 20.51 19.79 20.46 125,527 +0.25(+1.23%)
Jun 15, 2016 20.17 20.35 19.91 20.21 151,720 +0.16(+0.78%)
Jun 14, 2016 19.86 20.27 19.70 20.05 159,501 +0.07(+0.36%)
Jun 13, 2016 20.20 20.37 19.90 19.98 115,649 -0.31(-1.54%)
Jun 10, 2016 20.20 20.35 19.98 20.30 130,127 -0.14(-0.66%)
Jun 09, 2016 20.34 20.47 20.15 20.43 124,404 +0.01(+0.07%)
Jun 08, 2016 19.90 20.43 19.76 20.42 174,684 +0.59(+2.98%)
Jun 07, 2016 19.63 19.97 19.43 19.82 195,307 +0.28(+1.42%)
Jun 06, 2016 19.70 19.70 19.36 19.55 171,868 -0.09(-0.47%)
Jun 03, 2016 19.65 19.79 19.42 19.64 79,644 -0.01(-0.04%)
Jun 02, 2016 19.82 19.87 19.48 19.65 103,549 -0.28(-1.39%)
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.