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 29, 2021 20.77 21.83 20.68 20.88 82,920 -0.56(-2.62%)
Jan 28, 2021 22.11 22.11 21.10 21.44 108,160 -0.40(-1.82%)
Jan 27, 2021 21.92 22.09 20.99 21.84 122,555 -0.51(-2.29%)
Jan 26, 2021 22.78 23.10 21.90 22.35 108,785 -0.38(-1.67%)
Jan 25, 2021 22.59 22.92 22.10 22.73 157,215 +0.25(+1.10%)
Jan 22, 2021 22.57 22.63 21.61 22.49 176,115 +0.07(+0.30%)
Jan 21, 2021 22.75 23.30 21.83 22.42 278,314 +0.79(+3.67%)
Jan 20, 2021 20.90 21.68 20.81 21.63 138,408 +0.70(+3.36%)
Jan 19, 2021 20.54 21.28 20.23 20.92 106,732 +0.73(+3.60%)
Jan 15, 2021 20.60 20.60 20.04 20.19 53,185 -0.82(-3.90%)
Jan 14, 2021 20.94 21.19 20.07 21.01 77,081 +0.29(+1.40%)
Jan 13, 2021 21.03 21.09 20.36 20.72 72,908 -0.47(-2.22%)
Jan 12, 2021 20.43 21.37 20.35 21.20 71,176 +0.76(+3.72%)
Jan 11, 2021 19.97 20.49 19.97 20.43 50,374 +0.11(+0.53%)
Jan 08, 2021 21.29 21.29 20.08 20.33 65,877 -0.72(-3.42%)
Jan 07, 2021 20.91 21.24 20.40 21.05 101,574 +0.22(+1.07%)
Jan 06, 2021 20.06 21.25 20.06 20.82 281,227 +0.97(+4.87%)
Jan 05, 2021 19.05 20.05 19.05 19.86 95,007 +0.87(+4.58%)
Jan 04, 2021 18.55 19.14 18.37 18.99 88,549 +0.56(+3.05%)
Dec 31, 2020 18.42 18.42 18.42 41,166 +0.02(+0.09%)
Dec 30, 2020 18.65 19.00 18.27 18.41 41,166 -0.17(-0.89%)
Dec 29, 2020 19.33 19.33 18.28 18.57 57,121 -0.76(-3.92%)
Dec 28, 2020 19.29 19.66 18.95 19.33 154,189 +0.25(+1.32%)
Dec 24, 2020 18.99 19.14 18.79 19.08 37,108 +0.25(+1.32%)
Dec 23, 2020 18.70 19.01 18.37 18.83 124,535 +0.28(+1.52%)
Dec 22, 2020 18.93 19.26 18.31 18.55 67,770 -0.27(-1.45%)
Dec 21, 2020 19.09 19.57 18.57 18.82 223,183 -0.63(-3.23%)
Dec 18, 2020 20.10 20.22 19.43 19.45 488,942 -0.65(-3.25%)
Dec 17, 2020 20.09 20.36 19.86 20.10 74,486 +0.14(+0.70%)
Dec 16, 2020 20.13 20.19 19.73 19.96 65,531 -0.12(-0.62%)
Dec 15, 2020 19.20 20.09 19.14 20.09 73,743 +0.94(+4.93%)
Dec 14, 2020 19.64 19.83 18.90 19.14 92,786 -0.34(-1.74%)
Dec 11, 2020 19.59 19.89 19.21 19.48 44,240 -0.33(-1.67%)
Dec 10, 2020 20.13 20.13 19.52 19.81 54,678 -0.46(-2.28%)
Dec 09, 2020 20.18 20.36 20.02 20.28 54,163 +0.17(+0.82%)
Dec 08, 2020 19.71 20.24 19.52 20.11 85,584 +0.19(+0.96%)
Dec 07, 2020 19.81 20.00 19.62 19.92 51,674 +0.12(+0.58%)
Dec 04, 2020 19.04 20.05 19.04 19.81 51,976 +0.56(+2.92%)
Dec 03, 2020 19.33 19.43 18.70 19.24 55,324 +0.02(+0.13%)
Dec 02, 2020 19.07 19.47 18.87 19.22 141,684 +0.02(+0.13%)
Dec 01, 2020 19.51 19.57 19.03 19.19 68,806 +0.06(+0.30%)
Nov 30, 2020 19.38 20.45 18.90 19.14 155,714 -0.50(-2.53%)
Nov 27, 2020 19.82 19.87 19.28 19.63 70,896 -0.19(-0.94%)
Nov 25, 2020 20.00 20.13 19.66 19.82 101,777 -0.20(-1.01%)
Nov 24, 2020 19.81 20.09 19.60 20.02 147,044 +0.37(+1.90%)
Nov 23, 2020 19.76 20.14 19.34 19.65 135,730 -0.02(-0.12%)
Nov 20, 2020 19.55 19.76 19.27 19.67 89,553 -0.03(-0.16%)
Nov 19, 2020 19.50 19.76 19.23 19.70 135,618 +0.28(+1.46%)
Nov 18, 2020 19.54 19.91 19.39 19.42 129,361 +0.29(+1.52%)
Nov 17, 2020 19.22 19.35 18.35 19.13 111,823 -0.10(-0.53%)
Nov 16, 2020 18.75 19.23 18.02 19.23 132,899 +0.99(+5.46%)
Nov 13, 2020 18.26 18.51 17.94 18.23 59,187 +0.23(+1.25%)
Nov 12, 2020 18.50 19.22 17.64 18.01 91,166 -0.70(-3.74%)
Nov 11, 2020 19.13 19.13 18.09 18.71 34,429 -0.41(-2.15%)
Nov 10, 2020 18.50 19.61 18.50 19.12 79,580 +0.90(+4.95%)
Nov 09, 2020 18.67 19.25 17.91 18.22 103,145 +0.90(+5.21%)
Nov 06, 2020 17.85 17.85 17.08 17.32 55,842 -0.44(-2.45%)
Nov 05, 2020 17.37 17.91 16.78 17.75 56,228 +0.38(+2.19%)
Nov 04, 2020 17.12 17.45 16.64 17.37 103,787 +0.03(+0.18%)
Nov 03, 2020 16.87 17.46 16.70 17.34 63,561 +0.87(+5.29%)
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.