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 (%)
Mar 31, 2016 22.25 22.29 21.66 21.74 257,115 -0.55(-2.49%)
Mar 30, 2016 21.84 22.79 21.70 22.29 625,523 +0.64(+2.96%)
Mar 29, 2016 20.69 21.68 20.61 21.65 338,528 +0.96(+4.64%)
Mar 28, 2016 20.48 20.84 20.41 20.69 157,550 +0.26(+1.29%)
Mar 24, 2016 20.28 20.43 20.43 20.43 278,329 -0.02(-0.10%)
Mar 23, 2016 20.99 21.26 20.39 20.45 243,385 -0.54(-2.57%)
Mar 22, 2016 20.80 21.23 20.50 20.99 382,746 +0.21(+1.03%)
Mar 21, 2016 20.15 20.80 20.15 20.78 317,708 +0.51(+2.53%)
Mar 18, 2016 20.04 20.40 19.91 20.26 428,219 +0.39(+1.97%)
Mar 17, 2016 19.19 20.07 19.19 19.87 342,006 +0.78(+4.06%)
Mar 16, 2016 18.72 19.35 18.72 19.10 275,875 +0.27(+1.44%)
Mar 15, 2016 18.44 19.01 18.20 18.83 208,080 +0.43(+2.36%)
Mar 14, 2016 18.69 18.84 18.38 18.39 115,425 -0.26(-1.37%)
Mar 11, 2016 18.53 18.84 18.24 18.65 101,295 +0.33(+1.78%)
Mar 10, 2016 18.68 18.74 18.07 18.32 128,124 -0.26(-1.42%)
Mar 09, 2016 18.68 18.84 18.42 18.59 153,930 -0.06(-0.31%)
Mar 08, 2016 18.30 18.91 18.14 18.64 212,589 +0.16(+0.88%)
Mar 07, 2016 18.55 18.81 18.44 18.48 199,493 -0.09(-0.46%)
Mar 04, 2016 18.86 19.00 18.47 18.57 239,799 -0.15(-0.80%)
Mar 03, 2016 19.28 19.42 18.46 18.71 308,832 -0.45(-2.37%)
Mar 02, 2016 17.83 19.28 17.83 19.17 287,307 +0.64(+3.45%)
Mar 01, 2016 18.68 18.99 18.44 18.53 203,514 -0.06(-0.34%)
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%)
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.