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 (%)
Apr 28, 2017 26.18 26.18 25.54 25.69 120,760 -0.46(-1.75%)
Apr 27, 2017 26.58 26.58 26.08 26.14 132,132 -0.35(-1.31%)
Apr 26, 2017 26.48 26.65 26.31 26.49 152,049 -0.08(-0.31%)
Apr 25, 2017 26.64 27.08 26.47 26.57 189,135 +0.20(+0.76%)
Apr 24, 2017 26.01 26.44 25.77 26.37 225,666 +0.86(+3.38%)
Apr 21, 2017 25.88 26.65 25.20 25.51 310,521 -0.35(-1.34%)
Apr 20, 2017 26.04 27.26 24.98 25.86 374,363 -0.47(-1.78%)
Apr 19, 2017 26.15 26.61 25.99 26.32 193,608 +0.37(+1.41%)
Apr 18, 2017 26.00 26.19 25.51 25.96 118,020 -0.18(-0.71%)
Apr 17, 2017 25.56 26.17 25.49 26.14 93,876 +0.63(+2.49%)
Apr 13, 2017 26.42 26.47 25.49 25.51 100,299 -0.98(-3.70%)
Apr 12, 2017 26.82 26.84 26.38 26.49 152,703 -0.44(-1.62%)
Apr 11, 2017 26.19 26.93 26.19 26.93 115,387 +0.52(+1.96%)
Apr 10, 2017 26.50 27.15 26.38 26.41 89,127 -0.17(-0.64%)
Apr 07, 2017 26.58 26.88 26.38 26.58 89,808 -0.18(-0.69%)
Apr 06, 2017 26.37 26.78 26.19 26.76 127,538 +0.39(+1.48%)
Apr 05, 2017 26.68 26.81 26.31 26.37 227,105 -0.10(-0.39%)
Apr 04, 2017 26.38 26.70 26.36 26.47 205,843 +0.10(+0.36%)
Apr 03, 2017 26.68 26.89 26.14 26.38 194,766 -0.29(-1.08%)
Mar 31, 2017 26.58 26.84 26.45 26.67 111,992 +0.04(+0.14%)
Mar 30, 2017 25.90 26.73 25.90 26.63 129,002 +0.72(+2.79%)
Mar 29, 2017 25.71 26.05 25.33 25.91 169,208 +0.18(+0.72%)
Mar 28, 2017 25.79 25.85 25.42 25.72 167,232 -0.12(-0.46%)
Mar 27, 2017 25.28 25.94 25.03 25.84 184,214 +0.13(+0.49%)
Mar 24, 2017 25.82 25.87 25.43 25.71 163,800 +0.06(+0.23%)
Mar 23, 2017 25.60 26.08 25.54 25.66 153,782 +0.17(+0.67%)
Mar 22, 2017 25.28 25.55 24.64 25.49 274,120 +0.07(+0.26%)
Mar 21, 2017 26.07 26.20 25.31 25.42 187,409 -0.57(-2.19%)
Mar 20, 2017 26.11 26.21 25.80 25.99 109,777 -0.11(-0.42%)
Mar 17, 2017 26.15 26.55 25.93 26.10 319,375 -0.11(-0.42%)
Mar 16, 2017 26.16 26.49 26.14 26.21 95,112 +0.07(+0.25%)
Mar 15, 2017 25.74 26.25 25.63 26.14 160,128 +0.55(+2.13%)
Mar 14, 2017 25.85 25.94 25.43 25.60 243,276 -0.35(-1.34%)
Mar 13, 2017 25.91 26.64 25.71 25.94 191,271 +0.11(+0.43%)
Mar 10, 2017 25.07 26.29 25.07 25.83 259,064 +1.28(+5.23%)
Mar 09, 2017 25.07 25.37 24.50 24.55 206,832 -0.54(-2.15%)
Mar 08, 2017 25.28 25.32 24.93 25.09 142,505 -0.15(-0.61%)
Mar 07, 2017 25.92 26.01 25.18 25.24 159,410 -0.73(-2.81%)
Mar 06, 2017 26.46 26.56 25.90 25.97 174,248 -0.63(-2.38%)
Mar 03, 2017 27.20 27.51 26.53 26.61 228,434 -0.60(-2.22%)
Mar 02, 2017 28.30 28.52 27.12 27.21 140,168 -1.15(-4.06%)
Mar 01, 2017 26.92 28.47 26.92 28.36 226,991 +1.73(+6.51%)
Feb 28, 2017 26.83 26.91 26.19 26.63 522,295 -0.23(-0.85%)
Feb 27, 2017 25.94 27.02 25.94 26.86 241,677 +0.81(+3.11%)
Feb 24, 2017 25.64 26.16 25.08 26.05 239,165 -0.22(-0.84%)
Feb 23, 2017 27.54 27.57 26.23 26.27 295,553 -1.18(-4.30%)
Feb 22, 2017 27.91 28.01 27.23 27.45 148,133 -0.66(-2.33%)
Feb 21, 2017 27.70 28.31 27.70 28.10 132,493 +0.49(+1.76%)
Feb 17, 2017 27.62 27.62 27.62 0 -0.44(-1.58%)
Feb 16, 2017 27.82 28.07 27.44 28.06 128,754 +0.19(+0.69%)
Feb 15, 2017 27.20 27.90 27.20 27.87 109,319 +0.55(+2.02%)
Feb 14, 2017 27.28 27.40 26.90 27.31 157,457 -0.18(-0.64%)
Feb 13, 2017 28.01 28.28 27.30 27.49 227,003 -0.39(-1.40%)
Feb 10, 2017 27.46 28.00 27.22 27.88 174,811 +0.59(+2.16%)
Feb 09, 2017 26.84 27.46 26.51 27.29 192,081 +0.41(+1.51%)
Feb 08, 2017 27.28 27.73 26.68 26.89 143,148 -0.43(-1.59%)
Feb 07, 2017 28.02 28.33 27.16 27.32 248,622 -0.77(-2.73%)
Feb 06, 2017 28.64 28.90 28.04 28.09 303,539 -0.69(-2.38%)
Feb 03, 2017 28.70 28.83 28.06 28.77 437,863 +0.41(+1.43%)
Feb 02, 2017 27.71 28.41 27.43 28.37 478,740 +0.59(+2.12%)
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.