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 (%)
Dec 29, 2017 21.69 21.69 21.69 0 -0.12(-0.56%)
Dec 28, 2017 21.63 21.91 21.55 21.81 107,064 +0.25(+1.14%)
Dec 27, 2017 21.53 21.60 21.31 21.56 105,012 +0.11(+0.54%)
Dec 26, 2017 21.60 21.71 21.20 21.45 101,999 -0.21(-0.99%)
Dec 22, 2017 21.82 21.82 21.14 21.66 176,171 -0.16(-0.74%)
Dec 21, 2017 21.67 22.01 21.07 21.82 235,233 +0.28(+1.28%)
Dec 20, 2017 21.51 21.60 21.07 21.55 139,491 +0.14(+0.64%)
Dec 19, 2017 21.95 21.97 20.97 21.41 340,052 -0.25(-1.13%)
Dec 18, 2017 20.65 21.91 20.65 21.66 336,210 +1.24(+6.08%)
Dec 15, 2017 20.06 20.52 20.06 20.42 844,329 +0.37(+1.84%)
Dec 14, 2017 20.36 20.38 19.91 20.05 132,869 -0.31(-1.52%)
Dec 13, 2017 20.13 20.63 20.06 20.36 111,915 +0.28(+1.40%)
Dec 12, 2017 20.24 20.62 20.06 20.08 185,402 -0.07(-0.33%)
Dec 11, 2017 20.54 20.55 19.99 20.14 157,434 -0.37(-1.80%)
Dec 08, 2017 20.10 20.81 19.91 20.51 172,416 +0.59(+2.97%)
Dec 07, 2017 19.50 19.96 19.45 19.92 121,465 +0.33(+1.70%)
Dec 06, 2017 20.24 20.33 19.57 19.59 152,209 -0.69(-3.42%)
Dec 05, 2017 20.66 20.70 20.27 20.28 243,534 -0.27(-1.33%)
Dec 04, 2017 20.48 20.48 20.39 20.56 178,434 +0.37(+1.83%)
Dec 01, 2017 20.36 20.53 20.05 20.19 194,469 -0.17(-0.84%)
Nov 30, 2017 20.54 20.56 20.04 20.36 129,707 -0.07(-0.36%)
Nov 29, 2017 20.32 20.65 20.23 20.43 97,687 +0.22(+1.10%)
Nov 28, 2017 19.59 20.25 19.57 20.21 216,577 +0.73(+3.76%)
Nov 27, 2017 19.11 19.76 19.11 19.48 200,516 +0.35(+1.85%)
Nov 24, 2017 19.06 19.17 18.94 19.12 52,439 +0.15(+0.78%)
Nov 22, 2017 18.67 19.16 18.59 18.97 520,370 +0.31(+1.66%)
Nov 21, 2017 18.74 18.77 18.52 18.66 418,943 +0.08(+0.44%)
Nov 20, 2017 19.31 19.36 18.11 18.58 433,253 -0.69(-3.60%)
Nov 17, 2017 19.19 19.95 19.19 19.28 351,014 -0.05(-0.27%)
Nov 16, 2017 18.94 19.51 18.83 19.33 255,566 +0.39(+2.07%)
Nov 15, 2017 18.91 19.39 18.66 18.94 193,639 -0.10(-0.54%)
Nov 14, 2017 19.06 19.39 18.85 19.04 192,753 -0.03(-0.15%)
Nov 13, 2017 18.65 19.47 18.58 19.07 238,130 +0.43(+2.30%)
Nov 10, 2017 18.63 19.22 18.63 18.64 188,705 -0.14(-0.75%)
Nov 09, 2017 18.97 19.15 18.66 18.78 158,139 -0.32(-1.66%)
Nov 08, 2017 18.92 19.21 18.79 19.10 87,911 +0.16(+0.82%)
Nov 07, 2017 19.19 19.45 18.91 18.94 129,898 -0.21(-1.12%)
Nov 06, 2017 19.14 19.33 18.78 19.16 180,821 -0.07(-0.35%)
Nov 03, 2017 19.36 19.63 19.09 19.23 116,804 -0.19(-0.99%)
Nov 02, 2017 18.83 19.44 18.83 19.42 120,040 +0.54(+2.86%)
Nov 01, 2017 19.06 19.31 18.61 18.88 171,738 +0.00(+0.00%)
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%)
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.