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 28, 2017 26.16 26.16 25.52 25.66 120,857 -0.46(-1.75%)
Apr 27, 2017 26.56 26.56 26.06 26.12 132,238 -0.35(-1.31%)
Apr 26, 2017 26.46 26.63 26.28 26.47 152,170 -0.08(-0.31%)
Apr 25, 2017 26.62 27.06 26.45 26.55 189,286 +0.20(+0.76%)
Apr 24, 2017 25.99 26.42 25.75 26.35 225,846 +0.86(+3.38%)
Apr 21, 2017 25.86 26.63 25.18 25.49 310,769 -0.35(-1.34%)
Apr 20, 2017 26.02 27.24 24.96 25.83 374,662 -0.47(-1.78%)
Apr 19, 2017 26.13 26.59 25.97 26.30 193,762 +0.37(+1.41%)
Apr 18, 2017 25.98 26.17 25.49 25.94 118,114 -0.18(-0.71%)
Apr 17, 2017 25.54 26.15 25.47 26.12 93,951 +0.63(+2.49%)
Apr 13, 2017 26.40 26.45 25.47 25.49 100,379 -0.98(-3.70%)
Apr 12, 2017 26.80 26.82 26.36 26.47 152,826 -0.44(-1.62%)
Apr 11, 2017 26.17 26.90 26.17 26.90 115,479 +0.52(+1.96%)
Apr 10, 2017 26.48 27.12 26.36 26.39 89,199 -0.17(-0.64%)
Apr 07, 2017 26.56 26.86 26.36 26.56 89,880 -0.18(-0.69%)
Apr 06, 2017 26.35 26.76 26.17 26.74 127,640 +0.39(+1.48%)
Apr 05, 2017 26.66 26.79 26.29 26.35 227,287 -0.10(-0.39%)
Apr 04, 2017 26.36 26.68 26.34 26.45 206,007 +0.10(+0.36%)
Apr 03, 2017 26.66 26.87 26.12 26.36 194,922 -0.29(-1.08%)
Mar 31, 2017 26.56 26.82 26.42 26.65 112,081 +0.04(+0.14%)
Mar 30, 2017 25.88 26.70 25.88 26.61 129,105 +0.72(+2.79%)
Mar 29, 2017 25.69 26.03 25.31 25.89 169,343 +0.18(+0.72%)
Mar 28, 2017 25.77 25.83 25.40 25.70 167,365 -0.12(-0.46%)
Mar 27, 2017 25.26 25.92 25.01 25.82 184,362 +0.13(+0.49%)
Mar 24, 2017 25.80 25.85 25.41 25.69 163,931 +0.06(+0.23%)
Mar 23, 2017 25.58 26.06 25.52 25.64 153,905 +0.17(+0.67%)
Mar 22, 2017 25.26 25.52 24.62 25.47 274,339 +0.07(+0.26%)
Mar 21, 2017 26.05 26.18 25.29 25.40 187,558 -0.57(-2.19%)
Mar 20, 2017 26.09 26.19 25.78 25.97 109,865 -0.11(-0.42%)
Mar 17, 2017 26.13 26.53 25.91 26.08 319,630 -0.11(-0.42%)
Mar 16, 2017 26.14 26.47 26.11 26.19 95,188 +0.07(+0.25%)
Mar 15, 2017 25.72 26.23 25.61 26.12 160,256 +0.55(+2.13%)
Mar 14, 2017 25.83 25.92 25.41 25.58 243,471 -0.35(-1.34%)
Mar 13, 2017 25.89 26.62 25.69 25.92 191,424 +0.11(+0.43%)
Mar 10, 2017 25.05 26.27 25.05 25.81 259,271 +1.28(+5.23%)
Mar 09, 2017 25.05 25.35 24.48 24.53 206,997 -0.54(-2.15%)
Mar 08, 2017 25.26 25.30 24.91 25.07 142,619 -0.15(-0.61%)
Mar 07, 2017 25.90 25.99 25.16 25.22 159,538 -0.73(-2.81%)
Mar 06, 2017 26.44 26.54 25.88 25.95 174,387 -0.63(-2.38%)
Mar 03, 2017 27.17 27.48 26.50 26.59 228,617 -0.60(-2.22%)
Mar 02, 2017 28.27 28.50 27.10 27.19 140,280 -1.15(-4.06%)
Mar 01, 2017 26.90 28.45 26.90 28.34 227,172 +1.73(+6.51%)
Feb 28, 2017 26.81 26.89 26.17 26.61 522,712 -0.23(-0.85%)
Feb 27, 2017 25.92 27.00 25.92 26.84 241,870 +0.81(+3.11%)
Feb 24, 2017 25.62 26.14 25.06 26.03 239,356 -0.22(-0.84%)
Feb 23, 2017 27.51 27.55 26.21 26.25 295,789 -1.18(-4.30%)
Feb 22, 2017 27.89 27.99 27.20 27.43 148,251 -0.66(-2.33%)
Feb 21, 2017 27.68 28.29 27.68 28.08 132,599 +0.49(+1.76%)
Feb 17, 2017 27.59 27.59 27.59 0 -0.44(-1.58%)
Feb 16, 2017 27.80 28.04 27.42 28.04 128,857 +0.19(+0.69%)
Feb 15, 2017 27.17 27.88 27.17 27.85 109,406 +0.55(+2.02%)
Feb 14, 2017 27.26 27.38 26.88 27.29 157,583 -0.18(-0.64%)
Feb 13, 2017 27.99 28.25 27.28 27.47 227,185 -0.39(-1.40%)
Feb 10, 2017 27.44 27.98 27.20 27.86 174,951 +0.59(+2.16%)
Feb 09, 2017 26.81 27.44 26.49 27.27 192,234 +0.41(+1.51%)
Feb 08, 2017 27.26 27.71 26.66 26.87 143,262 -0.43(-1.59%)
Feb 07, 2017 28.00 28.31 27.14 27.30 248,821 -0.77(-2.73%)
Feb 06, 2017 28.62 28.88 28.02 28.07 303,782 -0.69(-2.38%)
Feb 03, 2017 28.68 28.80 28.04 28.75 438,213 +0.41(+1.43%)
Feb 02, 2017 27.69 28.38 27.41 28.35 479,123 +0.59(+2.12%)
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.