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 16, 2021 31.11 31.11 31.11 0 -0.93(-2.89%)
Mar 15, 2021 32.24 32.24 31.15 32.03 134,980 -0.03(-0.10%)
Mar 12, 2021 31.46 32.26 31.46 32.07 112,083 +0.89(+2.84%)
Mar 11, 2021 31.73 31.88 30.02 31.18 126,203 -0.05(-0.16%)
Mar 10, 2021 30.18 31.40 29.96 31.23 135,603 +1.44(+4.83%)
Mar 09, 2021 29.39 30.17 28.87 29.79 109,265 +0.89(+3.06%)
Mar 08, 2021 27.66 29.10 27.11 28.91 140,432 +1.62(+5.94%)
Mar 05, 2021 27.00 27.31 25.87 27.28 105,282 +0.84(+3.19%)
Mar 04, 2021 27.11 27.98 26.09 26.44 104,738 -0.65(-2.38%)
Mar 03, 2021 26.86 27.66 26.29 27.09 81,652 +0.59(+2.22%)
Mar 02, 2021 27.00 27.39 26.01 26.50 73,013 -0.63(-2.32%)
Mar 01, 2021 26.00 27.50 25.67 27.13 125,460 +1.58(+6.19%)
Feb 26, 2021 25.77 26.28 25.14 25.55 113,018 -0.17(-0.64%)
Feb 25, 2021 26.42 26.76 25.58 25.71 99,735 -0.67(-2.54%)
Feb 24, 2021 25.10 26.80 24.82 26.38 132,217 +1.56(+6.30%)
Feb 23, 2021 25.08 25.26 24.31 24.82 113,950 -0.60(-2.38%)
Feb 22, 2021 24.98 26.16 24.76 25.42 85,683 +0.20(+0.79%)
Feb 19, 2021 24.46 25.30 24.28 25.22 83,887 +0.84(+3.43%)
Feb 18, 2021 24.19 24.61 23.71 24.39 88,438 +0.04(+0.17%)
Feb 17, 2021 24.33 24.72 23.92 24.35 45,460 +0.00(+0.00%)
Feb 16, 2021 24.43 24.71 24.22 24.35 81,371 +0.06(+0.24%)
Feb 12, 2021 23.98 24.31 23.83 24.29 47,262 +0.12(+0.48%)
Feb 11, 2021 24.08 24.33 23.58 24.17 106,260 +0.11(+0.45%)
Feb 10, 2021 24.15 24.31 23.66 24.07 65,199 -0.08(-0.34%)
Feb 09, 2021 23.89 24.32 23.65 24.15 101,683 +0.40(+1.67%)
Feb 08, 2021 22.68 23.78 22.62 23.75 55,387 +1.08(+4.74%)
Feb 05, 2021 22.75 22.84 22.16 22.68 77,481 +0.22(+0.99%)
Feb 04, 2021 21.65 22.63 21.43 22.45 57,031 +0.81(+3.75%)
Feb 03, 2021 21.58 21.92 20.99 21.64 45,232 -0.07(-0.30%)
Feb 02, 2021 21.72 21.88 20.98 21.71 95,219 +0.41(+1.90%)
Feb 01, 2021 21.07 21.87 20.88 21.30 106,982 +0.42(+2.02%)
Jan 29, 2021 20.77 21.83 20.68 20.88 82,920 -0.56(-2.62%)
Jan 28, 2021 22.11 22.11 21.10 21.44 108,160 -0.40(-1.82%)
Jan 27, 2021 21.92 22.09 20.99 21.84 122,555 -0.51(-2.29%)
Jan 26, 2021 22.78 23.10 21.90 22.35 108,785 -0.38(-1.67%)
Jan 25, 2021 22.59 22.92 22.10 22.73 157,215 +0.25(+1.10%)
Jan 22, 2021 22.57 22.63 21.61 22.49 176,115 +0.07(+0.30%)
Jan 21, 2021 22.75 23.30 21.83 22.42 278,314 +0.79(+3.67%)
Jan 20, 2021 20.90 21.68 20.81 21.63 138,408 +0.70(+3.36%)
Jan 19, 2021 20.54 21.28 20.23 20.92 106,732 +0.73(+3.60%)
Jan 15, 2021 20.60 20.60 20.04 20.19 53,185 -0.82(-3.90%)
Jan 14, 2021 20.94 21.19 20.07 21.01 77,081 +0.29(+1.40%)
Jan 13, 2021 21.03 21.09 20.36 20.72 72,908 -0.47(-2.22%)
Jan 12, 2021 20.43 21.37 20.35 21.20 71,176 +0.76(+3.72%)
Jan 11, 2021 19.97 20.49 19.97 20.43 50,374 +0.11(+0.53%)
Jan 08, 2021 21.29 21.29 20.08 20.33 65,877 -0.72(-3.42%)
Jan 07, 2021 20.91 21.24 20.40 21.05 101,574 +0.22(+1.07%)
Jan 06, 2021 20.06 21.25 20.06 20.82 281,227 +0.97(+4.87%)
Jan 05, 2021 19.05 20.05 19.05 19.86 95,007 +0.87(+4.58%)
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.