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, 2018 29.45 29.45 29.45 0 -0.21(-0.70%)
Aug 30, 2018 29.76 29.77 29.20 29.66 95,517 -0.12(-0.41%)
Aug 29, 2018 30.04 30.04 29.56 29.78 109,318 -0.24(-0.79%)
Aug 28, 2018 30.42 30.49 29.91 30.02 92,933 -0.41(-1.34%)
Aug 27, 2018 30.78 30.95 30.32 30.42 173,505 -0.30(-0.97%)
Aug 24, 2018 30.74 30.76 30.02 30.72 134,524 +0.08(+0.25%)
Aug 23, 2018 30.73 30.91 30.06 30.65 267,026 -0.07(-0.23%)
Aug 22, 2018 31.26 31.26 30.34 30.72 265,395 -0.59(-1.89%)
Aug 21, 2018 30.61 31.52 30.53 31.31 236,774 +0.72(+2.36%)
Aug 20, 2018 31.12 31.21 30.06 30.59 278,298 -0.58(-1.85%)
Aug 17, 2018 30.98 31.50 30.85 31.16 201,070 +0.07(+0.22%)
Aug 16, 2018 31.23 31.72 30.95 31.09 200,629 +0.07(+0.22%)
Aug 15, 2018 32.43 32.48 30.93 31.02 176,148 -1.47(-4.54%)
Aug 14, 2018 32.20 32.86 32.20 32.50 87,373 +0.36(+1.12%)
Aug 13, 2018 32.32 32.60 31.61 32.14 138,299 -0.25(-0.78%)
Aug 10, 2018 32.72 33.21 32.37 32.39 147,937 -0.52(-1.59%)
Aug 09, 2018 32.88 33.30 32.76 32.91 154,671 +0.09(+0.28%)
Aug 08, 2018 32.90 33.49 32.46 32.82 343,680 -0.09(-0.28%)
Aug 07, 2018 32.60 33.10 32.44 32.91 141,749 +0.35(+1.08%)
Aug 06, 2018 32.58 33.00 32.05 32.56 120,467 +0.08(+0.26%)
Aug 03, 2018 32.62 33.01 32.24 32.47 219,041 -0.31(-0.96%)
Aug 02, 2018 31.93 32.81 31.78 32.79 226,793 +0.61(+1.91%)
Aug 01, 2018 31.61 32.37 30.92 32.17 216,426 +0.59(+1.87%)
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%)
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.