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 30, 2018 23.60 23.70 22.77 23.02 167,717 -0.58(-2.47%)
Apr 27, 2018 23.79 24.09 23.36 23.60 120,349 -0.15(-0.65%)
Apr 26, 2018 23.53 24.09 23.50 23.76 175,051 +0.28(+1.18%)
Apr 25, 2018 21.99 23.75 21.99 23.48 248,659 +1.40(+6.32%)
Apr 24, 2018 21.88 22.56 21.58 22.08 215,371 +0.30(+1.39%)
Apr 23, 2018 20.81 21.82 19.97 21.78 481,532 -0.04(-0.19%)
Apr 20, 2018 22.49 22.73 21.66 21.82 148,518 -0.66(-2.93%)
Apr 19, 2018 22.46 22.57 22.23 22.48 101,329 -0.01(-0.03%)
Apr 18, 2018 22.11 22.64 22.11 22.49 95,464 +0.44(+1.98%)
Apr 17, 2018 21.85 22.15 20.99 22.05 127,186 +0.28(+1.30%)
Apr 16, 2018 21.35 21.92 21.20 21.77 108,558 +0.57(+2.68%)
Apr 13, 2018 21.30 21.39 21.04 21.20 373,100 -0.07(-0.32%)
Apr 12, 2018 21.62 21.72 21.22 21.27 100,395 -0.13(-0.61%)
Apr 11, 2018 21.69 21.79 21.27 21.40 220,641 +0.54(+2.61%)
Apr 10, 2018 20.65 21.16 20.65 20.86 207,500 +0.44(+2.14%)
Apr 09, 2018 20.81 20.94 20.39 20.42 100,800 -0.27(-1.30%)
Apr 06, 2018 20.94 21.31 20.38 20.69 155,307 -0.37(-1.75%)
Apr 05, 2018 21.20 21.48 20.95 21.06 171,110 +0.08(+0.37%)
Apr 04, 2018 20.69 21.08 20.52 20.98 219,272 -0.18(-0.83%)
Apr 03, 2018 20.93 21.37 20.73 21.16 116,016 +0.35(+1.69%)
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.