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 31, 2018 18.52 18.70 18.13 18.67 105,619 +0.21(+1.12%)
Dec 28, 2018 18.05 18.87 17.92 18.46 320,891 +0.43(+2.39%)
Dec 27, 2018 17.84 18.30 17.84 18.03 331,204 -0.02(-0.08%)
Dec 26, 2018 18.11 18.42 17.65 18.04 357,349 +0.09(+0.51%)
Dec 24, 2018 17.47 18.96 17.09 17.95 273,284 +0.39(+2.23%)
Dec 21, 2018 18.09 18.47 17.44 17.56 737,907 -0.48(-2.68%)
Dec 20, 2018 18.43 18.61 17.98 18.04 279,684 -0.44(-2.37%)
Dec 19, 2018 19.32 19.75 18.43 18.48 164,415 -0.84(-4.34%)
Dec 18, 2018 18.93 19.62 18.93 19.32 134,429 +0.44(+2.32%)
Dec 17, 2018 18.98 19.34 18.60 18.88 151,326 -0.08(-0.45%)
Dec 14, 2018 19.03 19.42 18.90 18.97 138,788 -0.28(-1.48%)
Dec 13, 2018 19.56 19.71 19.14 19.25 98,361 -0.25(-1.30%)
Dec 12, 2018 19.57 19.88 19.40 19.50 69,508 +0.18(+0.95%)
Dec 11, 2018 19.69 19.90 19.29 19.32 101,592 -0.05(-0.28%)
Dec 10, 2018 19.77 20.30 18.99 19.37 211,898 -0.25(-1.29%)
Dec 07, 2018 20.00 20.39 19.57 19.63 117,725 -0.18(-0.89%)
Dec 06, 2018 19.60 20.32 19.37 19.80 214,666 -0.05(-0.27%)
Dec 04, 2018 21.19 21.24 19.84 19.86 124,757 -1.38(-6.51%)
Dec 03, 2018 21.27 21.27 20.76 21.24 90,382 +0.09(+0.44%)
Nov 30, 2018 20.94 21.26 20.63 21.15 107,958 +0.21(+1.03%)
Nov 29, 2018 20.99 21.31 20.46 20.93 71,253 -0.18(-0.84%)
Nov 28, 2018 20.42 21.17 20.01 21.11 127,030 +0.66(+3.23%)
Nov 27, 2018 20.46 20.66 20.19 20.45 109,030 -0.04(-0.19%)
Nov 26, 2018 20.59 20.76 20.30 20.49 136,621 +0.02(+0.08%)
Nov 23, 2018 20.66 21.32 20.38 20.47 33,207 -0.20(-0.97%)
Nov 21, 2018 20.67 20.67 20.67 0 +0.02(+0.11%)
Nov 20, 2018 20.74 21.12 20.56 20.65 140,047 -0.19(-0.92%)
Nov 19, 2018 21.06 21.54 20.63 20.84 93,258 -0.18(-0.84%)
Nov 16, 2018 21.36 21.51 20.91 21.02 137,520 -0.53(-2.46%)
Nov 15, 2018 21.37 21.71 20.12 21.55 102,358 +0.15(+0.72%)
Nov 14, 2018 21.52 21.93 21.34 21.39 167,924 -0.02(-0.07%)
Nov 13, 2018 21.39 21.83 21.14 21.41 119,260 +0.12(+0.58%)
Nov 12, 2018 21.46 21.86 20.94 21.29 152,309 -0.11(-0.50%)
Nov 09, 2018 21.16 21.50 20.90 21.39 162,263 +0.07(+0.32%)
Nov 08, 2018 21.57 21.57 21.09 21.32 131,706 -0.28(-1.28%)
Nov 07, 2018 21.00 21.68 20.42 21.60 145,767 +0.61(+2.93%)
Nov 06, 2018 20.75 21.13 20.67 20.99 133,329 +0.25(+1.22%)
Nov 05, 2018 21.23 21.64 20.48 20.73 163,616 -0.50(-2.35%)
Nov 02, 2018 21.16 21.48 21.09 21.23 165,779 +0.12(+0.58%)
Nov 01, 2018 20.06 21.32 20.03 21.11 182,139 +1.05(+5.24%)
Oct 31, 2018 20.79 20.84 19.73 20.06 266,221 -0.51(-2.50%)
Oct 30, 2018 20.34 20.73 20.19 20.57 142,010 +0.22(+1.09%)
Oct 29, 2018 20.33 20.84 20.03 20.35 226,275 +0.23(+1.14%)
Oct 26, 2018 20.13 20.46 19.84 20.12 255,505 -0.21(-1.06%)
Oct 25, 2018 20.12 20.54 20.12 20.33 143,618 +0.35(+1.77%)
Oct 24, 2018 20.23 20.80 19.94 19.98 300,650 -0.30(-1.48%)
Oct 23, 2018 20.93 20.93 20.06 20.28 276,746 -0.92(-4.35%)
Oct 22, 2018 20.74 21.56 20.68 21.20 339,927 +0.57(+2.75%)
Oct 19, 2018 20.88 22.20 20.48 20.63 391,853 -0.24(-1.14%)
Oct 18, 2018 22.25 24.74 20.87 20.87 715,416 -4.99(-19.30%)
Oct 17, 2018 25.49 26.02 24.97 25.86 217,522 +0.31(+1.23%)
Oct 16, 2018 24.86 25.79 24.86 25.55 127,086 +0.81(+3.26%)
Oct 15, 2018 24.89 24.99 24.17 24.74 104,636 -0.16(-0.65%)
Oct 12, 2018 25.62 25.62 24.64 24.90 148,849 -0.41(-1.61%)
Oct 11, 2018 25.79 26.26 25.03 25.31 126,407 -0.65(-2.51%)
Oct 10, 2018 26.05 26.51 25.90 25.96 233,868 -0.22(-0.85%)
Oct 09, 2018 26.10 26.42 26.05 26.18 183,030 -0.05(-0.18%)
Oct 08, 2018 26.15 26.27 25.72 26.23 106,596 +0.00(+0.00%)
Oct 05, 2018 26.79 26.79 26.15 26.23 96,628 -0.56(-2.09%)
Oct 04, 2018 27.14 27.21 26.44 26.79 121,029 -0.37(-1.36%)
Oct 03, 2018 26.28 27.21 26.28 27.16 208,012 +0.97(+3.69%)
Oct 02, 2018 26.64 26.78 26.12 26.19 89,907 -0.44(-1.64%)
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.