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, 2019 15.00 15.00 14.66 14.73 106,041 -0.39(-2.60%)
Oct 30, 2019 15.07 15.26 14.87 15.12 67,281 -0.02(-0.10%)
Oct 29, 2019 15.29 15.31 15.09 15.14 105,500 -0.15(-0.96%)
Oct 28, 2019 15.11 15.58 15.06 15.28 131,483 +0.27(+1.80%)
Oct 25, 2019 14.67 15.32 14.67 15.01 100,231 +0.30(+2.05%)
Oct 24, 2019 15.35 15.41 14.71 14.71 85,393 -0.73(-4.70%)
Oct 23, 2019 15.37 15.74 15.22 15.44 124,035 -0.01(-0.05%)
Oct 22, 2019 15.73 15.73 15.40 15.44 167,526 -0.34(-2.18%)
Oct 21, 2019 15.48 16.15 15.44 15.79 161,447 +0.73(+4.85%)
Oct 18, 2019 14.42 15.49 14.42 15.06 202,533 +0.63(+4.33%)
Oct 17, 2019 14.83 14.93 13.51 14.43 394,363 -1.01(-6.55%)
Oct 16, 2019 15.61 16.05 15.42 15.44 75,660 -0.13(-0.84%)
Oct 15, 2019 15.29 15.68 15.23 15.58 59,861 +0.25(+1.61%)
Oct 14, 2019 15.38 15.43 15.15 15.33 55,326 -0.25(-1.59%)
Oct 11, 2019 15.41 15.92 15.41 15.58 107,353 +0.36(+2.33%)
Oct 10, 2019 15.04 15.31 15.04 15.22 42,577 +0.24(+1.60%)
Oct 09, 2019 15.13 15.15 14.95 14.98 38,405 +0.07(+0.44%)
Oct 08, 2019 14.87 15.07 14.79 14.92 66,461 -0.13(-0.85%)
Oct 07, 2019 15.05 15.22 14.88 15.04 58,198 -0.07(-0.46%)
Oct 04, 2019 14.94 15.14 14.83 15.11 42,604 +0.15(+1.03%)
Oct 03, 2019 15.14 15.14 14.72 14.96 54,706 -0.18(-1.17%)
Oct 02, 2019 15.13 15.23 14.93 15.14 71,393 -0.24(-1.56%)
Oct 01, 2019 15.85 16.15 15.29 15.37 77,293 -0.48(-3.02%)
Sep 30, 2019 15.98 16.07 15.79 15.85 106,007 -0.14(-0.87%)
Sep 27, 2019 16.04 16.24 15.93 15.99 77,957 +0.00(+0.00%)
Sep 26, 2019 16.29 16.29 15.97 15.99 45,019 -0.30(-1.85%)
Sep 25, 2019 15.96 16.35 15.82 16.29 84,613 +0.35(+2.18%)
Sep 24, 2019 16.09 16.22 15.80 15.95 102,286 -0.19(-1.15%)
Sep 23, 2019 16.20 16.22 15.96 16.13 64,734 -0.08(-0.48%)
Sep 20, 2019 16.59 16.67 16.08 16.21 232,836 -0.41(-2.46%)
Sep 19, 2019 17.07 17.20 16.59 16.62 141,333 -0.51(-2.98%)
Sep 18, 2019 17.24 17.27 16.92 17.13 85,006 -0.12(-0.67%)
Sep 17, 2019 17.14 17.36 16.76 17.24 120,573 -0.08(-0.45%)
Sep 16, 2019 17.17 17.38 16.72 17.32 89,583 +0.20(+1.17%)
Sep 13, 2019 17.04 17.29 16.83 17.12 152,418 +0.09(+0.54%)
Sep 12, 2019 16.48 17.20 16.25 17.03 108,858 +0.63(+3.86%)
Sep 11, 2019 15.64 16.47 15.29 16.39 98,658 +0.82(+5.25%)
Sep 10, 2019 14.78 15.59 14.69 15.58 88,497 +0.77(+5.21%)
Sep 09, 2019 14.53 14.99 14.53 14.81 119,478 +0.25(+1.75%)
Sep 06, 2019 14.51 14.80 14.48 14.55 40,330 +0.08(+0.59%)
Sep 05, 2019 14.31 14.78 14.26 14.47 122,651 +0.35(+2.51%)
Sep 04, 2019 14.11 14.25 13.96 14.11 44,166 +0.15(+1.10%)
Sep 03, 2019 14.20 14.20 13.70 13.96 100,178 -0.46(-3.21%)
Aug 30, 2019 14.61 14.64 14.24 14.42 41,238 -0.12(-0.85%)
Aug 29, 2019 14.20 14.58 14.20 14.54 51,921 +0.42(+2.95%)
Aug 28, 2019 13.76 14.27 13.73 14.13 35,729 +0.32(+2.29%)
Aug 27, 2019 14.27 14.28 13.70 13.81 62,902 -0.38(-2.66%)
Aug 26, 2019 14.19 14.37 14.05 14.19 59,723 +0.15(+1.10%)
Aug 23, 2019 14.47 14.61 13.94 14.03 69,768 -0.57(-3.91%)
Aug 22, 2019 14.55 14.88 14.49 14.61 73,091 +0.12(+0.85%)
Aug 21, 2019 14.58 14.58 14.34 14.48 57,478 +0.10(+0.67%)
Aug 20, 2019 14.49 14.57 14.34 14.39 68,695 -0.13(-0.88%)
Aug 19, 2019 14.57 14.91 14.47 14.51 53,183 +0.12(+0.80%)
Aug 16, 2019 13.80 14.45 13.80 14.40 131,884 +0.69(+5.01%)
Aug 15, 2019 13.78 13.80 13.55 13.71 72,161 -0.03(-0.22%)
Aug 14, 2019 13.83 13.88 13.59 13.74 80,784 -0.42(-2.94%)
Aug 13, 2019 14.04 14.44 14.00 14.16 66,647 +0.08(+0.60%)
Aug 12, 2019 14.07 14.28 13.94 14.07 49,821 -0.05(-0.33%)
Aug 09, 2019 14.38 14.46 14.09 14.12 75,733 -0.35(-2.45%)
Aug 08, 2019 14.37 14.51 14.23 14.47 101,831 +0.18(+1.24%)
Aug 07, 2019 14.35 14.42 14.00 14.30 61,979 -0.30(-2.06%)
Aug 06, 2019 14.61 15.01 14.38 14.60 60,860 +0.06(+0.42%)
Aug 05, 2019 14.83 14.83 14.27 14.54 107,791 -0.56(-3.68%)
Aug 02, 2019 14.98 15.17 14.66 15.09 98,297 -0.01(-0.05%)
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.