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 30, 2020 16.57 17.14 16.46 16.91 85,179 +0.34(+2.06%)
Oct 29, 2020 16.93 16.93 16.27 16.57 87,430 +0.60(+3.75%)
Oct 28, 2020 15.89 16.34 15.79 15.97 48,706 -0.40(-2.42%)
Oct 27, 2020 16.49 16.97 16.24 16.37 73,537 -0.21(-1.27%)
Oct 26, 2020 16.50 16.84 16.26 16.58 58,050 -0.22(-1.30%)
Oct 23, 2020 16.55 17.08 16.53 16.80 41,045 +0.21(+1.26%)
Oct 22, 2020 16.70 17.86 16.06 16.59 93,294 +0.27(+1.67%)
Oct 21, 2020 16.22 16.66 16.12 16.31 63,208 +0.03(+0.19%)
Oct 20, 2020 16.31 16.33 15.97 16.28 113,585 -0.04(-0.24%)
Oct 19, 2020 16.48 16.56 16.09 16.32 74,529 +0.00(+0.00%)
Oct 16, 2020 16.53 16.53 16.01 16.32 69,095 -0.28(-1.69%)
Oct 15, 2020 15.64 16.71 15.48 16.60 94,968 +0.82(+5.22%)
Oct 14, 2020 15.82 16.04 15.56 15.78 58,400 -0.07(-0.44%)
Oct 13, 2020 15.85 16.01 14.63 15.85 96,373 -0.16(-1.02%)
Oct 12, 2020 15.97 16.08 15.54 16.01 78,970 +0.07(+0.44%)
Oct 09, 2020 16.28 16.52 15.78 15.94 81,190 -0.18(-1.11%)
Oct 08, 2020 15.92 16.32 15.15 16.12 64,052 +0.46(+2.93%)
Oct 07, 2020 15.61 15.81 15.40 15.66 128,679 +0.11(+0.70%)
Oct 06, 2020 15.45 15.87 14.98 15.55 111,899 +0.24(+1.57%)
Oct 05, 2020 14.73 15.44 14.70 15.31 64,236 +0.58(+3.96%)
Oct 02, 2020 14.22 14.87 14.07 14.73 56,743 +0.09(+0.64%)
Oct 01, 2020 14.52 14.74 14.27 14.63 51,205 +0.10(+0.69%)
Sep 30, 2020 14.60 14.88 14.46 14.53 76,641 -0.07(-0.48%)
Sep 29, 2020 14.46 14.67 14.08 14.60 52,898 +0.09(+0.59%)
Sep 28, 2020 14.30 14.79 14.30 14.52 68,126 +0.47(+3.32%)
Sep 25, 2020 13.76 14.42 13.76 14.05 86,337 +0.12(+0.89%)
Sep 24, 2020 13.55 14.12 13.40 13.93 81,993 +0.33(+2.46%)
Sep 23, 2020 13.56 14.01 13.55 13.59 171,056 -0.01(-0.06%)
Sep 22, 2020 13.31 13.61 13.06 13.60 241,324 +0.25(+1.86%)
Sep 21, 2020 14.31 14.31 13.18 13.35 78,152 -1.41(-9.53%)
Sep 18, 2020 15.05 15.34 14.64 14.76 260,941 -0.13(-0.89%)
Sep 17, 2020 14.62 15.00 14.61 14.89 146,505 +0.01(+0.05%)
Sep 16, 2020 14.11 14.97 14.08 14.88 113,248 +0.91(+6.51%)
Sep 15, 2020 13.97 14.19 13.83 13.97 69,377 +0.08(+0.56%)
Sep 14, 2020 13.66 13.94 13.53 13.90 58,320 +0.35(+2.58%)
Sep 11, 2020 13.82 13.99 13.43 13.55 75,142 -0.13(-0.97%)
Sep 10, 2020 14.07 14.13 13.62 13.68 65,710 -0.44(-3.14%)
Sep 09, 2020 14.07 14.41 14.04 14.12 68,652 +0.15(+1.05%)
Sep 08, 2020 13.73 14.26 13.36 13.97 83,885 +0.01(+0.06%)
Sep 04, 2020 14.31 14.53 13.71 13.97 61,863 -0.02(-0.17%)
Sep 03, 2020 14.85 14.90 13.86 13.99 77,990 -0.88(-5.95%)
Sep 02, 2020 14.76 15.00 14.70 14.87 50,891 +0.07(+0.47%)
Sep 01, 2020 14.29 14.85 14.18 14.80 62,994 +0.50(+3.47%)
Aug 31, 2020 14.42 14.57 14.12 14.31 359,500 -0.19(-1.34%)
Aug 28, 2020 14.65 14.65 14.35 14.50 39,180 -0.01(-0.05%)
Aug 27, 2020 14.66 15.03 14.46 14.51 41,338 -0.07(-0.48%)
Aug 26, 2020 14.64 14.77 14.46 14.58 37,079 -0.09(-0.58%)
Aug 25, 2020 14.84 14.91 14.48 14.66 51,886 -0.14(-0.94%)
Aug 24, 2020 14.54 14.83 14.47 14.80 64,928 +0.47(+3.25%)
Aug 21, 2020 14.35 14.48 14.11 14.34 141,383 -0.08(-0.54%)
Aug 20, 2020 14.09 14.56 14.04 14.42 71,520 +0.11(+0.76%)
Aug 19, 2020 14.60 14.66 14.24 14.31 85,448 -0.22(-1.50%)
Aug 18, 2020 14.99 14.99 14.47 14.52 72,163 -0.47(-3.11%)
Aug 17, 2020 14.91 15.08 14.82 14.99 58,244 +0.07(+0.47%)
Aug 14, 2020 14.54 14.97 14.49 14.92 93,568 +0.28(+1.91%)
Aug 13, 2020 15.09 15.09 14.32 14.64 112,722 -0.57(-3.77%)
Aug 12, 2020 15.52 15.52 15.08 15.22 67,323 -0.19(-1.26%)
Aug 11, 2020 15.74 16.00 15.28 15.41 147,916 -0.21(-1.34%)
Aug 10, 2020 15.40 15.80 15.35 15.62 90,886 +0.22(+1.41%)
Aug 07, 2020 14.88 15.41 14.88 15.40 78,617 +0.44(+2.96%)
Aug 06, 2020 14.84 15.09 14.82 14.96 71,105 +0.12(+0.84%)
Aug 05, 2020 14.94 15.09 14.71 14.84 150,636 +0.10(+0.68%)
Aug 04, 2020 14.62 14.91 14.53 14.73 75,081 +0.08(+0.53%)
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.