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 28, 2017 26.81 26.89 26.17 26.61 522,712 -0.23(-0.85%)
Feb 27, 2017 25.92 27.00 25.92 26.84 241,870 +0.81(+3.11%)
Feb 24, 2017 25.62 26.14 25.06 26.03 239,356 -0.22(-0.84%)
Feb 23, 2017 27.51 27.55 26.21 26.25 295,789 -1.18(-4.30%)
Feb 22, 2017 27.89 27.99 27.20 27.43 148,251 -0.66(-2.33%)
Feb 21, 2017 27.68 28.29 27.68 28.08 132,599 +0.49(+1.76%)
Feb 17, 2017 27.59 27.59 27.59 0 -0.44(-1.58%)
Feb 16, 2017 27.80 28.04 27.42 28.04 128,857 +0.19(+0.69%)
Feb 15, 2017 27.17 27.88 27.17 27.85 109,406 +0.55(+2.02%)
Feb 14, 2017 27.26 27.38 26.88 27.29 157,583 -0.18(-0.64%)
Feb 13, 2017 27.99 28.25 27.28 27.47 227,185 -0.39(-1.40%)
Feb 10, 2017 27.44 27.98 27.20 27.86 174,951 +0.59(+2.16%)
Feb 09, 2017 26.81 27.44 26.49 27.27 192,234 +0.41(+1.51%)
Feb 08, 2017 27.26 27.71 26.66 26.87 143,262 -0.43(-1.59%)
Feb 07, 2017 28.00 28.31 27.14 27.30 248,821 -0.77(-2.73%)
Feb 06, 2017 28.62 28.88 28.02 28.07 303,782 -0.69(-2.38%)
Feb 03, 2017 28.68 28.80 28.04 28.75 438,213 +0.41(+1.43%)
Feb 02, 2017 27.69 28.38 27.41 28.35 479,123 +0.59(+2.12%)
Feb 01, 2017 27.27 27.80 27.24 27.76 459,656 +0.47(+1.73%)
Jan 31, 2017 26.80 27.31 26.61 27.29 270,936 +0.29(+1.06%)
Jan 30, 2017 27.29 27.34 26.25 27.00 287,913 -0.39(-1.43%)
Jan 27, 2017 26.84 27.41 26.31 27.39 283,560 +0.47(+1.75%)
Jan 26, 2017 26.68 27.02 26.22 26.92 314,028 +0.38(+1.44%)
Jan 25, 2017 26.14 26.69 25.63 26.53 470,888 +0.72(+2.80%)
Jan 24, 2017 24.74 25.92 24.57 25.81 368,346 +1.15(+4.66%)
Jan 23, 2017 24.35 24.74 24.04 24.66 444,542 +0.32(+1.30%)
Jan 20, 2017 25.40 25.40 24.07 24.35 495,281 -0.85(-3.36%)
Jan 19, 2017 24.57 26.00 23.73 25.19 770,557 -0.50(-1.95%)
Jan 18, 2017 25.75 26.03 25.44 25.69 351,106 -0.01(-0.06%)
Jan 17, 2017 26.49 26.50 25.56 25.71 325,775 -0.78(-2.95%)
Jan 13, 2017 26.49 26.49 26.49 0 +0.16(+0.62%)
Jan 12, 2017 26.81 26.81 25.92 26.33 185,671 -0.55(-2.06%)
Jan 11, 2017 26.92 26.92 26.42 26.88 183,417 +0.10(+0.36%)
Jan 10, 2017 26.20 26.80 26.09 26.78 249,973 +0.71(+2.71%)
Jan 09, 2017 26.36 26.46 25.98 26.08 278,493 -0.24(-0.90%)
Jan 06, 2017 26.75 26.79 26.30 26.31 205,853 -0.29(-1.08%)
Jan 05, 2017 27.20 27.20 26.43 26.60 171,463 -0.55(-2.03%)
Jan 04, 2017 26.48 27.29 26.36 27.15 234,624 +0.66(+2.50%)
Jan 03, 2017 26.52 26.88 26.35 26.49 236,528 +0.24(+0.90%)
Dec 30, 2016 26.25 26.25 26.25 0 -0.17(-0.64%)
Dec 29, 2016 26.58 26.81 26.28 26.42 108,472 -0.01(-0.06%)
Dec 28, 2016 26.50 27.14 26.13 26.44 197,947 -0.02(-0.08%)
Dec 27, 2016 26.38 26.88 25.83 26.46 166,373 +0.17(+0.64%)
Dec 23, 2016 26.29 26.29 26.29 0 -0.03(-0.11%)
Dec 22, 2016 26.56 26.65 26.15 26.32 208,167 -0.24(-0.91%)
Dec 21, 2016 26.53 26.76 26.36 26.56 244,426 -0.07(-0.25%)
Dec 20, 2016 26.65 27.21 26.23 26.63 367,885 +0.18(+0.70%)
Dec 19, 2016 26.98 27.03 26.36 26.45 361,392 -0.75(-2.76%)
Dec 16, 2016 26.66 27.69 26.40 27.20 758,040 +0.67(+2.53%)
Dec 15, 2016 26.27 26.81 26.22 26.53 336,815 +0.19(+0.73%)
Dec 14, 2016 26.73 27.63 26.22 26.34 341,090 -0.63(-2.35%)
Dec 13, 2016 27.91 27.94 26.53 26.97 341,258 -0.71(-2.56%)
Dec 12, 2016 28.24 28.28 27.60 27.68 376,613 -0.07(-0.24%)
Dec 09, 2016 28.10 28.42 27.59 27.74 465,202 -0.09(-0.33%)
Dec 08, 2016 27.57 27.86 27.46 27.83 482,687 +0.28(+1.01%)
Dec 07, 2016 27.60 27.72 27.18 27.56 452,770 +0.00(+0.00%)
Dec 06, 2016 27.69 27.78 27.30 27.56 420,572 -0.14(-0.49%)
Dec 05, 2016 28.18 28.39 27.40 27.69 520,740 -0.30(-1.07%)
Dec 02, 2016 28.22 28.39 27.71 27.99 473,544 -0.34(-1.21%)
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.