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 (%)
Feb 29, 2016 18.32 19.18 18.11 18.59 317,223 +0.22(+1.20%)
Feb 26, 2016 18.39 18.63 18.16 18.37 120,698 +0.01(+0.08%)
Feb 25, 2016 18.23 18.48 18.05 18.36 199,182 +0.10(+0.54%)
Feb 24, 2016 17.85 18.29 17.60 18.26 119,665 +0.27(+1.50%)
Feb 23, 2016 18.06 18.44 17.46 17.99 121,009 -0.06(-0.35%)
Feb 22, 2016 18.12 18.21 17.92 18.05 199,991 +0.16(+0.87%)
Feb 19, 2016 18.17 18.39 17.61 17.90 227,010 -0.48(-2.59%)
Feb 18, 2016 18.51 18.63 18.11 18.37 182,205 -0.15(-0.80%)
Feb 17, 2016 18.34 18.83 18.34 18.52 229,119 +0.36(+1.99%)
Feb 16, 2016 17.78 18.24 17.70 18.16 237,317 +0.65(+3.73%)
Feb 12, 2016 17.24 17.51 17.51 17.51 88,705 +0.50(+2.92%)
Feb 11, 2016 16.73 17.20 16.67 17.01 245,218 +0.01(+0.08%)
Feb 10, 2016 17.17 17.19 16.84 17.00 235,996 +0.01(+0.08%)
Feb 09, 2016 17.32 17.58 16.75 16.98 161,601 -0.60(-3.39%)
Feb 08, 2016 17.59 17.76 17.30 17.58 159,204 -0.34(-1.90%)
Feb 05, 2016 17.91 18.12 17.77 17.92 181,909 -0.01(-0.04%)
Feb 04, 2016 18.30 18.54 17.86 17.93 290,139 -0.37(-2.02%)
Feb 03, 2016 18.47 18.54 17.93 18.30 216,583 -0.08(-0.43%)
Feb 02, 2016 17.54 18.41 17.44 18.37 195,574 +0.62(+3.52%)
Feb 01, 2016 17.33 17.81 17.02 17.75 275,718 +0.34(+1.96%)
Jan 29, 2016 17.09 18.25 17.01 17.41 315,482 +0.32(+1.87%)
Jan 28, 2016 16.63 17.15 16.38 17.09 274,809 +0.55(+3.35%)
Jan 27, 2016 16.35 16.63 16.18 16.53 261,816 +0.16(+1.00%)
Jan 26, 2016 15.99 16.37 15.84 16.37 291,700 +0.51(+3.22%)
Jan 25, 2016 16.41 16.86 15.79 15.86 324,763 -0.38(-2.36%)
Jan 22, 2016 16.68 16.24 16.24 16.24 272,313 +0.00(+0.00%)
Jan 21, 2016 14.16 16.68 13.49 16.24 530,931 +2.54(+18.50%)
Jan 20, 2016 13.76 13.93 13.30 13.71 135,933 -0.18(-1.28%)
Jan 19, 2016 14.03 14.10 13.66 13.88 88,194 -0.10(-0.71%)
Jan 15, 2016 13.46 13.98 13.98 13.98 132,213 +0.11(+0.77%)
Jan 14, 2016 14.49 14.49 13.86 13.88 122,402 -0.63(-4.36%)
Jan 13, 2016 15.03 15.13 14.37 14.51 106,014 -0.51(-3.40%)
Jan 12, 2016 15.07 15.07 14.40 15.02 132,358 +0.04(+0.28%)
Jan 11, 2016 14.88 15.13 14.53 14.98 153,821 +0.21(+1.44%)
Jan 08, 2016 14.51 14.88 14.23 14.77 151,686 +0.31(+2.11%)
Jan 07, 2016 14.82 15.04 14.46 14.46 76,750 -0.62(-4.10%)
Jan 06, 2016 14.87 15.15 14.78 15.08 88,690 -0.05(-0.33%)
Jan 05, 2016 14.62 15.13 14.60 15.13 100,951 +0.51(+3.50%)
Jan 04, 2016 14.59 14.78 14.42 14.62 141,619 -0.24(-1.63%)
Dec 31, 2015 14.84 14.86 14.86 14.86 72,654 +0.01(+0.05%)
Dec 30, 2015 15.06 15.34 14.84 14.85 56,815 -0.28(-1.88%)
Dec 29, 2015 15.16 15.43 14.85 15.13 46,395 +0.02(+0.14%)
Dec 28, 2015 15.38 15.38 15.06 15.11 48,167 -0.40(-2.56%)
Dec 24, 2015 15.26 15.51 15.51 15.51 30,413 +0.29(+1.91%)
Dec 23, 2015 15.10 15.30 15.09 15.22 68,384 +0.24(+1.61%)
Dec 22, 2015 15.01 15.11 14.74 14.98 46,222 +0.01(+0.09%)
Dec 21, 2015 15.28 15.50 14.74 14.96 78,804 -0.28(-1.86%)
Dec 18, 2015 15.24 15.62 15.09 15.25 264,493 -0.08(-0.51%)
Dec 17, 2015 15.29 15.42 15.18 15.33 107,143 +0.04(+0.28%)
Dec 16, 2015 14.74 15.34 14.66 15.28 144,095 +0.69(+4.72%)
Dec 15, 2015 14.79 15.08 14.49 14.59 144,339 -0.12(-0.82%)
Dec 14, 2015 14.70 14.93 14.28 14.72 132,930 +0.04(+0.29%)
Dec 11, 2015 14.69 15.01 14.54 14.67 127,974 -0.32(-2.13%)
Dec 10, 2015 15.06 15.20 14.92 14.99 90,140 -0.15(-0.99%)
Dec 09, 2015 15.82 15.84 15.02 15.14 106,985 -0.36(-2.29%)
Dec 08, 2015 15.55 15.65 15.27 15.50 78,314 -0.28(-1.80%)
Dec 07, 2015 16.28 16.28 15.68 15.78 105,849 -0.50(-3.08%)
Dec 04, 2015 16.03 16.47 15.48 16.28 93,099 +0.26(+1.61%)
Dec 03, 2015 16.43 16.51 15.90 16.03 107,331 -0.33(-1.99%)
Dec 02, 2015 17.00 17.17 16.29 16.35 131,887 -0.69(-4.06%)
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.