Skip to main content
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 (%)
Jan 31, 2018 24.95 24.96 23.83 23.99 200,202 -0.85(-3.42%)
Jan 30, 2018 24.83 24.83 24.83 24.84 134,400 -0.22(-0.89%)
Jan 29, 2018 25.28 25.39 24.82 25.06 125,152 -0.38(-1.48%)
Jan 26, 2018 25.12 25.52 24.86 25.44 135,640 +0.47(+1.90%)
Jan 25, 2018 25.09 25.49 24.80 24.96 145,753 -0.01(-0.03%)
Jan 24, 2018 24.87 25.29 24.53 24.97 196,862 +0.13(+0.52%)
Jan 23, 2018 25.09 25.28 24.53 24.84 198,684 -0.41(-1.61%)
Jan 22, 2018 24.89 25.54 24.64 25.25 318,213 +0.37(+1.48%)
Jan 19, 2018 24.38 25.33 23.86 24.88 442,430 +0.65(+2.69%)
Jan 18, 2018 23.98 26.28 23.43 24.23 618,994 +1.39(+6.07%)
Jan 17, 2018 22.55 22.84 22.31 22.84 285,311 +0.44(+1.95%)
Jan 16, 2018 22.67 23.33 22.23 22.41 202,539 -0.16(-0.71%)
Jan 12, 2018 22.57 22.57 22.57 0 +0.11(+0.48%)
Jan 11, 2018 22.28 22.61 22.17 22.46 128,105 +0.18(+0.79%)
Jan 10, 2018 22.52 21.99 22.28 102,972 +0.08(+0.34%)
Jan 09, 2018 22.51 22.51 22.06 22.21 140,502 -0.31(-1.36%)
Jan 08, 2018 22.35 22.58 21.98 22.51 135,053 +0.22(+1.00%)
Jan 05, 2018 22.21 22.32 21.79 22.29 128,577 +0.15(+0.66%)
Jan 04, 2018 21.99 22.25 21.81 22.15 103,597 +0.22(+1.01%)
Jan 03, 2018 22.08 22.08 21.76 21.92 173,156 -0.10(-0.45%)
Jan 02, 2018 21.86 22.19 21.86 22.02 115,230 +0.34(+1.55%)
Dec 29, 2017 21.69 21.69 21.69 0 -0.12(-0.56%)
Dec 28, 2017 21.63 21.91 21.55 21.81 107,064 +0.25(+1.14%)
Dec 27, 2017 21.53 21.60 21.31 21.56 105,012 +0.11(+0.54%)
Dec 26, 2017 21.60 21.71 21.20 21.45 101,999 -0.21(-0.99%)
Dec 22, 2017 21.82 21.82 21.14 21.66 176,171 -0.16(-0.74%)
Dec 21, 2017 21.67 22.01 21.07 21.82 235,233 +0.28(+1.28%)
Dec 20, 2017 21.51 21.60 21.07 21.55 139,491 +0.14(+0.64%)
Dec 19, 2017 21.95 21.97 20.97 21.41 340,052 -0.25(-1.13%)
Dec 18, 2017 20.65 21.91 20.65 21.66 336,210 +1.24(+6.08%)
Dec 15, 2017 20.06 20.52 20.06 20.42 844,329 +0.37(+1.84%)
Dec 14, 2017 20.36 20.38 19.91 20.05 132,869 -0.31(-1.52%)
Dec 13, 2017 20.13 20.63 20.06 20.36 111,915 +0.28(+1.40%)
Dec 12, 2017 20.24 20.62 20.06 20.08 185,402 -0.07(-0.33%)
Dec 11, 2017 20.54 20.55 19.99 20.14 157,434 -0.37(-1.80%)
Dec 08, 2017 20.10 20.81 19.91 20.51 172,416 +0.59(+2.97%)
Dec 07, 2017 19.50 19.96 19.45 19.92 121,465 +0.33(+1.70%)
Dec 06, 2017 20.24 20.33 19.57 19.59 152,209 -0.69(-3.42%)
Dec 05, 2017 20.66 20.70 20.27 20.28 243,534 -0.27(-1.33%)
Dec 04, 2017 20.48 20.48 20.39 20.56 178,434 +0.37(+1.83%)
Dec 01, 2017 20.36 20.53 20.05 20.19 194,469 -0.17(-0.84%)
Nov 30, 2017 20.54 20.56 20.04 20.36 129,707 -0.07(-0.36%)
Nov 29, 2017 20.32 20.65 20.23 20.43 97,687 +0.22(+1.10%)
Nov 28, 2017 19.59 20.25 19.57 20.21 216,577 +0.73(+3.76%)
Nov 27, 2017 19.11 19.76 19.11 19.48 200,516 +0.35(+1.85%)
Nov 24, 2017 19.06 19.17 18.94 19.12 52,439 +0.15(+0.78%)
Nov 22, 2017 18.67 19.16 18.59 18.97 520,370 +0.31(+1.66%)
Nov 21, 2017 18.74 18.77 18.52 18.66 418,943 +0.08(+0.44%)
Nov 20, 2017 19.31 19.36 18.11 18.58 433,253 -0.69(-3.60%)
Nov 17, 2017 19.19 19.95 19.19 19.28 351,014 -0.05(-0.27%)
Nov 16, 2017 18.94 19.51 18.83 19.33 255,566 +0.39(+2.07%)
Nov 15, 2017 18.91 19.39 18.66 18.94 193,639 -0.10(-0.54%)
Nov 14, 2017 19.06 19.39 18.85 19.04 192,753 -0.03(-0.15%)
Nov 13, 2017 18.65 19.47 18.58 19.07 238,130 +0.43(+2.30%)
Nov 10, 2017 18.63 19.22 18.63 18.64 188,705 -0.14(-0.75%)
Nov 09, 2017 18.97 19.15 18.66 18.78 158,139 -0.32(-1.66%)
Nov 08, 2017 18.92 19.21 18.79 19.10 87,911 +0.16(+0.82%)
Nov 07, 2017 19.19 19.45 18.91 18.94 129,898 -0.21(-1.12%)
Nov 06, 2017 19.14 19.33 18.78 19.16 180,821 -0.07(-0.35%)
Nov 03, 2017 19.36 19.63 19.09 19.23 116,804 -0.19(-0.99%)
Nov 02, 2017 18.83 19.44 18.83 19.42 120,040 +0.54(+2.86%)
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.