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, 2020 10.34 10.73 10.17 10.26 225,015 -0.12(-1.12%)
Mar 30, 2020 10.92 11.31 9.955 10.38 273,613 -0.30(-2.83%)
Mar 27, 2020 11.68 11.83 10.67 10.68 436,960 -1.07(-9.10%)
Mar 26, 2020 11.16 11.77 10.70 11.75 197,436 +0.83(+7.59%)
Mar 25, 2020 10.43 11.24 10.13 10.92 145,791 +0.57(+5.54%)
Mar 24, 2020 10.66 10.66 9.528 10.35 480,438 +0.57(+5.86%)
Mar 23, 2020 8.901 9.893 8.266 9.776 113,838 +1.01(+11.48%)
Mar 20, 2020 9.745 9.745 8.467 8.769 204,345 -0.84(-8.71%)
Mar 19, 2020 8.436 10.05 8.173 9.606 213,423 +1.17(+13.87%)
Mar 18, 2020 9.970 10.07 8.188 8.436 148,815 -1.92(-18.55%)
Mar 17, 2020 9.335 10.57 8.467 10.36 170,066 +1.70(+19.59%)
Mar 16, 2020 8.607 11.53 7.747 8.661 164,992 -2.05(-19.16%)
Mar 13, 2020 10.62 10.73 9.621 10.71 128,958 +0.62(+6.14%)
Mar 12, 2020 11.50 11.79 9.947 10.09 113,194 -2.36(-18.92%)
Mar 11, 2020 13.31 13.40 12.24 12.45 96,549 -1.18(-8.68%)
Mar 10, 2020 14.44 14.44 13.21 13.63 105,613 -0.39(-2.76%)
Mar 09, 2020 13.70 14.18 13.23 14.02 157,848 -0.75(-5.08%)
Mar 06, 2020 14.47 15.03 14.27 14.77 121,697 -0.29(-1.90%)
Mar 05, 2020 15.08 15.25 14.77 15.05 182,542 -0.44(-2.84%)
Mar 04, 2020 15.41 15.54 14.98 15.50 96,231 +0.38(+2.51%)
Mar 03, 2020 15.82 16.07 15.03 15.12 190,343 -0.77(-4.82%)
Mar 02, 2020 15.39 15.94 15.04 15.88 178,374 +0.50(+3.27%)
Feb 28, 2020 15.27 15.65 15.09 15.38 139,803 -0.40(-2.55%)
Feb 27, 2020 15.86 16.45 15.53 15.78 173,312 -0.41(-2.53%)
Feb 26, 2020 16.68 16.81 16.14 16.19 231,078 -0.39(-2.38%)
Feb 25, 2020 16.94 16.98 16.58 16.59 248,347 -0.35(-2.06%)
Feb 24, 2020 16.45 17.05 16.31 16.93 97,601 -0.32(-1.88%)
Feb 21, 2020 17.40 17.40 16.96 17.26 52,119 -0.20(-1.15%)
Feb 20, 2020 17.13 17.51 17.13 17.46 55,964 +0.29(+1.71%)
Feb 19, 2020 16.99 17.38 16.89 17.17 65,499 +0.21(+1.23%)
Feb 18, 2020 17.17 17.17 16.74 16.96 50,154 -0.22(-1.26%)
Feb 14, 2020 16.93 17.24 16.73 17.17 79,795 +0.28(+1.65%)
Feb 13, 2020 17.05 17.17 16.71 16.89 42,292 -0.19(-1.09%)
Feb 12, 2020 17.29 17.37 16.94 17.08 61,764 +0.00(+0.00%)
Feb 11, 2020 16.96 17.36 16.70 17.08 70,133 +0.30(+1.80%)
Feb 10, 2020 17.02 17.02 16.76 16.78 70,204 -0.27(-1.59%)
Feb 07, 2020 17.21 17.24 16.97 17.05 59,232 -0.32(-1.83%)
Feb 06, 2020 17.63 17.63 17.34 17.37 85,501 -0.22(-1.23%)
Feb 05, 2020 17.54 17.59 17.25 17.58 80,034 +0.30(+1.75%)
Feb 04, 2020 17.67 17.67 17.24 17.28 89,495 -0.02(-0.13%)
Feb 03, 2020 17.51 17.51 17.21 17.30 91,402 +0.01(+0.04%)
Jan 31, 2020 17.65 17.90 17.25 17.30 125,577 -0.45(-2.53%)
Jan 30, 2020 17.47 17.83 17.35 17.75 93,892 +0.05(+0.31%)
Jan 29, 2020 18.28 18.55 17.66 17.69 144,052 -0.50(-2.76%)
Jan 28, 2020 18.32 18.46 18.18 18.19 115,973 -0.01(-0.04%)
Jan 27, 2020 17.94 18.74 17.93 18.20 174,203 -0.27(-1.46%)
Jan 24, 2020 19.48 19.49 18.40 18.47 117,559 -1.07(-5.50%)
Jan 23, 2020 19.24 19.73 19.10 19.55 206,292 +0.12(+0.62%)
Jan 22, 2020 19.55 20.04 19.38 19.43 377,790 -0.64(-3.18%)
Jan 21, 2020 20.20 20.31 19.51 20.07 298,151 -0.05(-0.23%)
Jan 17, 2020 18.89 20.58 18.88 20.11 452,519 +1.31(+6.95%)
Jan 16, 2020 19.56 19.76 18.00 18.80 717,481 +2.05(+12.23%)
Jan 15, 2020 16.60 16.86 16.47 16.76 181,976 +0.02(+0.14%)
Jan 14, 2020 16.60 16.94 16.56 16.73 84,933 +0.02(+0.09%)
Jan 13, 2020 16.47 16.74 16.39 16.72 111,045 +0.25(+1.50%)
Jan 10, 2020 16.51 16.70 16.42 16.47 115,748 -0.08(-0.47%)
Jan 09, 2020 16.52 16.80 16.45 16.55 123,389 +0.03(+0.19%)
Jan 08, 2020 16.42 16.60 16.36 16.52 88,358 +0.10(+0.61%)
Jan 07, 2020 16.53 16.60 16.30 16.42 154,549 -0.22(-1.30%)
Jan 06, 2020 16.48 16.70 16.23 16.63 73,838 +0.06(+0.37%)
Jan 03, 2020 16.17 16.72 16.17 16.57 149,115 +0.10(+0.61%)
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.