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 (%)
Apr 29, 2016 20.56 20.79 20.27 20.63 219,190 +0.17(+0.83%)
Apr 28, 2016 20.53 20.80 20.24 20.46 341,494 -0.23(-1.13%)
Apr 27, 2016 20.98 20.98 20.64 20.69 254,782 -0.35(-1.66%)
Apr 26, 2016 20.33 21.08 20.06 21.04 265,603 +0.82(+4.05%)
Apr 25, 2016 21.38 21.38 20.13 20.22 321,921 -1.19(-5.55%)
Apr 22, 2016 20.42 21.49 20.42 21.41 381,562 +1.00(+4.92%)
Apr 21, 2016 22.30 22.85 20.26 20.41 467,456 -2.21(-9.78%)
Apr 20, 2016 22.59 22.74 22.34 22.62 197,387 +0.13(+0.57%)
Apr 19, 2016 22.09 22.53 21.80 22.49 176,726 +0.54(+2.46%)
Apr 18, 2016 21.75 22.31 21.68 21.95 155,873 +0.16(+0.75%)
Apr 15, 2016 22.07 22.32 21.70 21.79 171,389 -0.41(-1.83%)
Apr 14, 2016 21.85 22.20 21.55 22.19 247,243 +0.26(+1.20%)
Apr 13, 2016 21.35 21.94 21.23 21.93 208,842 +0.65(+3.08%)
Apr 12, 2016 20.86 21.35 20.75 21.28 302,218 +0.43(+2.05%)
Apr 11, 2016 20.75 21.12 20.48 20.85 211,406 +0.04(+0.21%)
Apr 08, 2016 20.76 21.02 20.64 20.81 159,572 +0.13(+0.62%)
Apr 07, 2016 20.52 20.74 20.46 20.68 152,606 -0.02(-0.10%)
Apr 06, 2016 20.32 20.81 20.20 20.70 178,397 +0.33(+1.64%)
Apr 05, 2016 20.15 20.67 19.97 20.37 138,493 +0.13(+0.63%)
Apr 04, 2016 20.07 20.64 20.07 20.24 226,045 -0.39(-1.90%)
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.