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 (%)
Oct 31, 2017 18.92 19.06 18.61 18.88 267,038 -0.04(-0.20%)
Oct 30, 2017 20.49 20.58 18.89 18.92 259,798 -1.54(-7.55%)
Oct 27, 2017 20.63 20.63 20.25 20.46 233,735 -0.08(-0.40%)
Oct 26, 2017 20.45 20.89 20.35 20.54 204,441 +0.22(+1.09%)
Oct 25, 2017 20.01 20.40 19.88 20.32 170,197 +0.37(+1.85%)
Oct 24, 2017 19.90 20.22 19.86 19.95 171,166 -0.05(-0.26%)
Oct 23, 2017 19.95 20.21 19.80 20.00 501,045 +0.05(+0.26%)
Oct 20, 2017 21.70 21.70 19.73 19.95 974,889 -1.60(-7.41%)
Oct 19, 2017 19.96 21.77 19.63 21.55 571,327 +1.50(+7.48%)
Oct 18, 2017 20.17 20.30 19.93 20.05 298,416 -0.01(-0.04%)
Oct 17, 2017 20.28 20.40 20.02 20.05 277,918 -0.16(-0.80%)
Oct 16, 2017 20.05 20.24 19.82 20.22 166,824 +0.32(+1.60%)
Oct 13, 2017 19.54 20.02 19.35 19.90 191,510 +0.50(+2.55%)
Oct 12, 2017 19.25 19.45 19.14 19.40 172,858 +0.21(+1.12%)
Oct 11, 2017 19.13 19.51 19.03 19.19 175,662 +0.16(+0.81%)
Oct 10, 2017 19.17 19.94 18.93 19.03 162,074 +0.01(+0.04%)
Oct 09, 2017 19.00 19.22 18.79 19.03 280,237 +0.00(+0.00%)
Oct 06, 2017 19.10 19.21 18.88 19.03 124,334 -0.09(-0.46%)
Oct 05, 2017 19.11 19.37 19.04 19.11 97,715 +0.01(+0.04%)
Oct 04, 2017 19.28 19.38 19.06 19.11 154,367 -0.13(-0.69%)
Oct 03, 2017 18.95 19.28 18.77 19.24 282,999 +0.26(+1.36%)
Oct 02, 2017 19.40 19.47 18.92 18.98 193,114 -0.31(-1.61%)
Sep 29, 2017 18.85 19.55 18.85 19.29 180,480 +0.42(+2.23%)
Sep 28, 2017 18.99 19.19 18.66 18.87 228,799 -0.11(-0.58%)
Sep 27, 2017 18.38 19.32 18.38 18.98 264,470 +0.64(+3.46%)
Sep 26, 2017 18.51 18.66 18.31 18.35 169,229 -0.20(-1.08%)
Sep 25, 2017 19.01 18.35 18.55 149,253 -0.41(-2.14%)
Sep 22, 2017 18.56 18.95 18.56 18.95 181,093 +0.32(+1.70%)
Sep 21, 2017 18.63 18.91 18.55 18.63 145,684 +0.03(+0.16%)
Sep 20, 2017 18.73 18.94 18.58 18.60 188,245 -0.13(-0.67%)
Sep 19, 2017 18.66 19.05 18.66 18.73 188,728 +0.02(+0.12%)
Sep 18, 2017 18.46 18.77 18.38 18.71 165,851 +0.33(+1.81%)
Sep 15, 2017 18.21 18.46 18.10 18.38 289,445 +0.21(+1.14%)
Sep 14, 2017 18.06 18.25 17.89 18.17 153,995 +0.08(+0.45%)
Sep 13, 2017 18.32 18.51 17.95 18.09 242,927 -0.36(-1.96%)
Sep 12, 2017 17.97 18.90 17.90 18.45 228,687 +0.46(+2.54%)
Sep 11, 2017 18.04 18.26 17.84 17.99 114,063 +0.05(+0.29%)
Sep 08, 2017 17.71 18.15 17.59 17.94 154,263 +0.14(+0.79%)
Sep 07, 2017 18.44 18.44 17.72 17.80 108,583 -0.65(-3.52%)
Sep 06, 2017 18.25 18.63 18.25 18.45 116,360 +0.27(+1.50%)
Sep 05, 2017 18.63 18.94 18.11 18.18 110,173 -0.46(-2.49%)
Sep 01, 2017 18.49 18.71 17.99 18.64 84,786 +0.14(+0.76%)
Aug 31, 2017 18.34 18.58 18.30 18.50 117,829 +0.18(+1.01%)
Aug 30, 2017 18.07 18.55 17.93 18.32 179,135 +0.21(+1.18%)
Aug 29, 2017 17.76 18.23 17.76 18.10 170,258 +0.28(+1.57%)
Aug 28, 2017 17.70 17.87 17.60 17.82 169,319 +0.11(+0.63%)
Aug 25, 2017 17.64 18.04 17.34 17.71 378,213 -0.73(-3.96%)
Aug 24, 2017 18.48 18.58 18.37 18.44 113,426 +0.00(+0.00%)
Aug 23, 2017 18.12 18.49 18.08 18.44 241,281 +0.13(+0.73%)
Aug 22, 2017 18.08 18.42 17.80 18.31 249,273 +0.28(+1.56%)
Aug 21, 2017 18.32 18.35 17.90 18.03 112,004 -0.28(-1.53%)
Aug 18, 2017 18.41 18.47 17.12 18.31 155,671 -0.25(-1.35%)
Aug 17, 2017 18.89 19.02 18.55 18.56 81,378 -0.44(-2.33%)
Aug 16, 2017 18.78 19.24 18.78 19.00 95,305 +0.15(+0.78%)
Aug 15, 2017 19.02 19.17 18.77 18.86 176,900 -0.16(-0.85%)
Aug 14, 2017 19.62 19.62 18.91 19.02 146,294 -0.35(-1.83%)
Aug 11, 2017 19.57 19.73 19.22 19.37 79,736 -0.08(-0.42%)
Aug 10, 2017 19.28 19.56 19.10 19.45 111,493 +0.05(+0.27%)
Aug 09, 2017 19.69 19.69 19.19 19.40 249,801 -0.37(-1.87%)
Aug 08, 2017 19.67 20.43 19.66 19.77 142,440 +0.03(+0.15%)
Aug 07, 2017 19.76 19.98 19.62 19.74 113,487 -0.01(-0.04%)
Aug 04, 2017 19.70 19.90 19.56 19.75 119,576 +0.14(+0.72%)
Aug 03, 2017 19.64 19.95 19.56 19.61 153,000 +0.00(+0.00%)
Aug 02, 2017 19.20 19.77 18.90 19.61 245,687 +0.41(+2.11%)
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.