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, 2020 17.67 17.91 17.26 17.31 125,477 -0.45(-2.53%)
Jan 30, 2020 17.49 17.85 17.37 17.76 93,817 +0.05(+0.31%)
Jan 29, 2020 18.29 18.56 17.67 17.71 143,937 -0.50(-2.76%)
Jan 28, 2020 18.33 18.47 18.19 18.21 115,881 -0.01(-0.04%)
Jan 27, 2020 17.95 18.76 17.95 18.22 174,064 -0.27(-1.46%)
Jan 24, 2020 19.49 19.50 18.42 18.49 117,465 -1.08(-5.50%)
Jan 23, 2020 19.25 19.74 19.11 19.56 206,128 +0.12(+0.62%)
Jan 22, 2020 19.56 20.05 19.40 19.44 377,489 -0.64(-3.18%)
Jan 21, 2020 20.22 20.33 19.52 20.08 297,913 -0.05(-0.23%)
Jan 17, 2020 18.91 20.59 18.89 20.13 452,158 +1.31(+6.95%)
Jan 16, 2020 19.58 19.77 18.02 18.82 716,908 +2.05(+12.23%)
Jan 15, 2020 16.61 16.87 16.48 16.77 181,831 +0.02(+0.14%)
Jan 14, 2020 16.61 16.95 16.58 16.75 84,865 +0.02(+0.09%)
Jan 13, 2020 16.48 16.75 16.41 16.73 110,956 +0.25(+1.50%)
Jan 10, 2020 16.52 16.71 16.44 16.48 115,656 -0.08(-0.47%)
Jan 09, 2020 16.53 16.82 16.47 16.56 123,290 +0.03(+0.19%)
Jan 08, 2020 16.43 16.61 16.37 16.53 88,287 +0.10(+0.61%)
Jan 07, 2020 16.54 16.61 16.32 16.43 154,426 -0.22(-1.30%)
Jan 06, 2020 16.49 16.71 16.24 16.65 73,779 +0.06(+0.37%)
Jan 03, 2020 16.18 16.73 16.18 16.58 148,996 +0.10(+0.61%)
Jan 02, 2020 16.81 16.89 16.21 16.48 86,839 -0.15(-0.88%)
Dec 31, 2019 16.70 16.86 16.61 16.63 84,383 -0.09(-0.51%)
Dec 30, 2019 16.89 16.89 16.52 16.71 60,319 -0.13(-0.78%)
Dec 27, 2019 17.05 17.12 16.77 16.85 40,964 -0.19(-1.14%)
Dec 26, 2019 16.99 17.17 16.86 17.04 61,492 +0.10(+0.59%)
Dec 24, 2019 17.02 17.02 16.68 16.94 38,250 -0.08(-0.45%)
Dec 23, 2019 16.75 17.36 16.46 17.02 135,301 +0.22(+1.34%)
Dec 20, 2019 18.56 18.56 16.33 16.79 729,733 -1.80(-9.66%)
Dec 19, 2019 18.46 18.63 18.23 18.59 81,392 +0.13(+0.71%)
Dec 18, 2019 18.39 18.56 18.08 18.46 245,343 +0.07(+0.38%)
Dec 17, 2019 17.82 18.42 17.75 18.39 183,439 +0.55(+3.08%)
Dec 16, 2019 17.79 18.15 17.75 17.84 135,218 +0.14(+0.79%)
Dec 13, 2019 17.67 17.83 17.47 17.70 99,244 -0.05(-0.26%)
Dec 12, 2019 17.35 18.01 17.35 17.74 121,519 +0.34(+1.95%)
Dec 11, 2019 17.23 17.53 17.21 17.40 94,038 +0.18(+1.03%)
Dec 10, 2019 17.20 17.44 17.13 17.23 104,219 +0.02(+0.13%)
Dec 09, 2019 17.35 17.53 17.03 17.20 129,592 -0.19(-1.07%)
Dec 06, 2019 17.45 17.49 17.20 17.39 140,651 +0.22(+1.31%)
Dec 05, 2019 17.16 17.39 17.00 17.16 156,856 -0.05(-0.27%)
Dec 04, 2019 17.39 17.74 17.09 17.21 139,862 -0.19(-1.07%)
Dec 03, 2019 17.13 17.67 17.13 17.40 100,653 +0.08(+0.45%)
Dec 02, 2019 17.97 18.18 17.21 17.32 192,286 -0.71(-3.94%)
Nov 29, 2019 17.45 18.09 17.16 18.03 61,720 +0.66(+3.78%)
Nov 27, 2019 17.12 17.50 16.95 17.37 88,634 +0.44(+2.60%)
Nov 26, 2019 17.29 17.42 16.93 16.93 87,159 -0.28(-1.62%)
Nov 25, 2019 16.64 17.23 16.37 17.21 144,551 +0.74(+4.50%)
Nov 22, 2019 16.59 16.69 16.25 16.47 79,836 -0.04(-0.23%)
Nov 21, 2019 16.53 16.71 16.46 16.51 43,011 +0.02(+0.14%)
Nov 20, 2019 16.28 16.60 16.22 16.48 124,863 +0.05(+0.33%)
Nov 19, 2019 16.51 16.60 16.19 16.43 54,480 -0.04(-0.23%)
Nov 18, 2019 16.48 16.55 16.18 16.47 54,115 -0.03(-0.19%)
Nov 15, 2019 16.97 16.97 16.36 16.50 72,331 -0.26(-1.57%)
Nov 14, 2019 16.70 17.21 16.69 16.76 86,915 -0.02(-0.14%)
Nov 13, 2019 16.96 17.18 16.74 16.79 100,831 -0.34(-1.99%)
Nov 12, 2019 16.61 17.23 16.55 17.13 150,025 +0.56(+3.41%)
Nov 11, 2019 16.20 16.59 16.04 16.56 74,855 +0.12(+0.75%)
Nov 08, 2019 16.21 16.46 16.01 16.44 63,920 +0.19(+1.14%)
Nov 07, 2019 16.07 16.35 15.95 16.25 83,545 +0.38(+2.39%)
Nov 06, 2019 15.68 15.91 15.39 15.87 142,174 +0.28(+1.78%)
Nov 05, 2019 15.94 16.21 15.56 15.60 130,514 -0.36(-2.28%)
Nov 04, 2019 15.33 15.97 15.33 15.96 99,368 +0.75(+4.93%)
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.