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 (%)
Nov 30, 2016 28.55 28.78 27.75 28.19 805,568 -0.38(-1.35%)
Nov 29, 2016 28.57 29.30 28.50 28.58 1,452,339 -0.68(-2.31%)
Nov 28, 2016 30.10 30.43 28.90 29.25 4,622,208 -1.03(-3.41%)
Nov 25, 2016 27.97 30.50 27.61 30.29 2,375,466 +4.22(+16.21%)
Nov 23, 2016 26.06 26.06 26.06 0 +0.54(+2.12%)
Nov 22, 2016 24.44 26.10 24.43 25.52 719,259 +1.05(+4.31%)
Nov 21, 2016 23.84 24.46 23.70 24.46 257,241 +0.60(+2.51%)
Nov 18, 2016 24.34 24.40 23.76 23.87 283,879 -0.36(-1.50%)
Nov 17, 2016 24.49 24.77 24.22 24.23 223,252 -0.17(-0.70%)
Nov 16, 2016 24.34 24.74 24.27 24.40 321,115 +0.03(+0.12%)
Nov 15, 2016 23.86 24.51 23.62 24.37 429,811 +0.48(+2.03%)
Nov 14, 2016 24.58 24.76 23.78 23.89 492,292 -0.29(-1.21%)
Nov 11, 2016 23.61 24.53 23.30 24.18 521,956 +0.58(+2.44%)
Nov 10, 2016 22.02 23.85 21.95 23.60 610,714 +1.82(+8.34%)
Nov 09, 2016 20.08 21.94 19.95 21.79 525,806 +1.79(+8.94%)
Nov 08, 2016 19.39 20.20 18.77 20.00 329,812 +0.58(+2.97%)
Nov 07, 2016 19.22 19.91 19.17 19.42 148,313 +0.53(+2.83%)
Nov 04, 2016 19.09 19.27 18.78 18.89 293,392 -0.11(-0.60%)
Nov 03, 2016 19.06 19.34 18.95 19.00 300,524 -0.06(-0.30%)
Nov 02, 2016 19.42 19.42 19.02 19.06 346,041 -0.32(-1.65%)
Nov 01, 2016 19.25 19.50 19.17 19.38 441,934 +0.21(+1.12%)
Oct 31, 2016 18.75 19.28 18.63 19.16 301,480 +0.42(+2.24%)
Oct 28, 2016 18.64 19.23 18.62 18.74 314,181 +0.14(+0.73%)
Oct 27, 2016 18.68 18.70 18.54 18.61 547,280 -0.01(-0.08%)
Oct 26, 2016 18.52 18.70 18.43 18.62 531,682 +0.14(+0.73%)
Oct 25, 2016 19.12 19.12 18.29 18.49 550,723 -0.66(-3.42%)
Oct 24, 2016 19.81 20.02 19.00 19.14 742,477 -0.61(-3.07%)
Oct 21, 2016 19.54 19.81 19.44 19.75 993,678 -0.01(-0.04%)
Oct 20, 2016 17.67 20.06 17.67 19.76 1,468,542 -3.43(-14.78%)
Oct 19, 2016 23.56 23.73 23.16 23.18 210,858 -0.26(-1.12%)
Oct 18, 2016 23.80 23.85 23.41 23.45 236,066 -0.13(-0.54%)
Oct 17, 2016 23.66 23.82 23.36 23.57 261,371 -0.04(-0.15%)
Oct 14, 2016 23.93 24.03 23.59 23.61 132,249 -0.11(-0.45%)
Oct 13, 2016 24.02 24.02 23.52 23.72 314,034 -0.41(-1.71%)
Oct 12, 2016 23.91 24.32 23.77 24.13 327,801 +0.16(+0.65%)
Oct 11, 2016 24.65 24.82 23.88 23.97 137,458 -0.65(-2.63%)
Oct 10, 2016 24.39 25.43 24.14 24.62 136,921 +0.28(+1.17%)
Oct 07, 2016 25.20 25.35 24.33 24.34 267,492 -0.80(-3.17%)
Oct 06, 2016 25.15 25.26 24.83 25.13 635,174 +0.02(+0.09%)
Oct 05, 2016 25.46 25.46 25.08 25.11 96,034 -0.19(-0.73%)
Oct 04, 2016 25.43 25.70 25.23 25.30 195,683 -0.22(-0.87%)
Oct 03, 2016 25.89 26.01 25.31 25.52 214,211 -0.30(-1.16%)
Sep 30, 2016 26.14 26.52 25.79 25.82 319,855 -0.14(-0.55%)
Sep 29, 2016 26.40 26.40 25.67 25.96 223,300 -0.38(-1.46%)
Sep 28, 2016 25.43 26.36 25.37 26.35 292,475 +0.93(+3.67%)
Sep 27, 2016 25.06 25.45 24.86 25.41 177,910 +0.37(+1.48%)
Sep 26, 2016 24.99 25.41 24.59 25.04 191,396 -0.16(-0.65%)
Sep 23, 2016 25.38 25.74 25.19 25.21 209,805 -0.22(-0.87%)
Sep 22, 2016 25.68 25.90 25.42 25.43 218,663 -0.03(-0.11%)
Sep 21, 2016 25.01 25.59 24.98 25.46 270,513 +0.48(+1.91%)
Sep 20, 2016 24.75 25.05 24.64 24.98 204,565 +0.25(+1.01%)
Sep 19, 2016 24.92 25.22 24.55 24.73 170,309 -0.04(-0.17%)
Sep 16, 2016 24.86 24.86 24.57 24.77 280,599 -0.04(-0.14%)
Sep 15, 2016 24.24 24.93 24.22 24.81 307,513 +0.56(+2.32%)
Sep 14, 2016 23.80 24.41 23.67 24.24 212,135 +0.40(+1.67%)
Sep 13, 2016 23.76 23.97 23.38 23.85 536,610 -0.02(-0.09%)
Sep 12, 2016 23.37 24.08 23.16 23.87 434,394 +0.30(+1.27%)
Sep 09, 2016 23.74 23.74 23.44 23.57 212,866 -0.25(-1.05%)
Sep 08, 2016 23.85 24.07 23.76 23.82 85,337 -0.19(-0.77%)
Sep 07, 2016 23.73 24.02 23.72 24.00 246,835 +0.26(+1.08%)
Sep 06, 2016 23.93 23.99 23.57 23.75 106,491 -0.32(-1.33%)
Sep 02, 2016 23.74 24.07 24.07 24.07 77,691 +0.38(+1.62%)
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.