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 (%)
May 31, 2019 14.05 14.14 13.87 14.07 82,607 -0.16(-1.14%)
May 30, 2019 14.54 14.78 14.07 14.24 80,291 -0.34(-2.32%)
May 29, 2019 14.92 14.92 14.51 14.57 54,179 -0.45(-3.02%)
May 28, 2019 15.02 15.16 14.96 15.03 67,035 +0.04(+0.26%)
May 24, 2019 14.96 15.04 14.78 14.99 52,344 +0.15(+1.04%)
May 23, 2019 15.30 15.30 14.67 14.84 98,248 -0.60(-3.89%)
May 22, 2019 15.58 15.68 15.31 15.44 90,467 -0.17(-1.09%)
May 21, 2019 15.03 15.76 15.01 15.61 171,549 +0.57(+3.79%)
May 20, 2019 15.27 15.27 14.93 15.04 86,624 -0.38(-2.45%)
May 17, 2019 15.75 15.75 15.34 15.41 161,708 -0.42(-2.63%)
May 16, 2019 15.14 15.98 14.94 15.83 189,814 +0.74(+4.90%)
May 15, 2019 14.70 15.11 14.57 15.09 280,852 +0.21(+1.40%)
May 14, 2019 14.69 14.99 14.63 14.88 130,344 +0.22(+1.52%)
May 13, 2019 14.94 14.94 14.62 14.66 112,124 -0.55(-3.64%)
May 10, 2019 15.39 15.39 15.04 15.21 142,485 -0.25(-1.64%)
May 09, 2019 15.33 15.57 15.04 15.47 85,255 +0.02(+0.10%)
May 08, 2019 15.56 15.62 15.40 15.45 111,857 -0.12(-0.79%)
May 07, 2019 15.79 15.79 15.41 15.58 83,809 -0.41(-2.55%)
May 06, 2019 15.80 16.15 15.61 15.98 126,913 -0.12(-0.76%)
May 03, 2019 15.83 16.14 15.78 16.11 91,829 +0.36(+2.30%)
May 02, 2019 15.78 16.12 15.62 15.74 134,942 +0.00(+0.00%)
May 01, 2019 16.11 16.32 15.68 15.74 260,200 -0.38(-2.34%)
Apr 30, 2019 16.21 16.32 15.78 16.12 293,237 -0.25(-1.51%)
Apr 29, 2019 16.04 16.49 15.90 16.37 164,758 +0.19(+1.19%)
Apr 26, 2019 15.83 16.21 15.70 16.18 196,777 +0.46(+2.94%)
Apr 25, 2019 16.08 16.08 15.54 15.71 249,771 -0.38(-2.34%)
Apr 24, 2019 15.28 16.18 15.19 16.09 443,258 +0.85(+5.56%)
Apr 23, 2019 14.35 15.27 14.26 15.24 428,781 +0.99(+6.91%)
Apr 22, 2019 13.94 14.30 13.47 14.26 589,468 +0.66(+4.87%)
Apr 18, 2019 15.91 16.13 13.55 13.60 1,467,194 -3.70(-21.41%)
Apr 17, 2019 17.28 17.50 16.78 17.30 151,449 +0.05(+0.31%)
Apr 16, 2019 16.85 17.27 16.81 17.25 222,211 +0.47(+2.80%)
Apr 15, 2019 17.05 17.15 16.70 16.78 119,821 -0.28(-1.67%)
Apr 12, 2019 17.40 17.45 16.99 17.06 100,142 -0.13(-0.76%)
Apr 11, 2019 17.23 17.34 17.00 17.19 147,022 -0.10(-0.58%)
Apr 10, 2019 17.00 17.32 16.80 17.29 181,226 +0.39(+2.32%)
Apr 09, 2019 17.11 17.27 16.78 16.90 183,295 -0.21(-1.22%)
Apr 08, 2019 16.84 17.44 16.84 17.11 103,062 +0.31(+1.83%)
Apr 05, 2019 16.97 17.04 16.43 16.80 179,762 -0.12(-0.68%)
Apr 04, 2019 16.51 17.02 16.42 16.91 106,983 +0.41(+2.47%)
Apr 03, 2019 16.37 16.58 16.13 16.51 233,001 +0.32(+2.00%)
Apr 02, 2019 16.38 16.45 16.16 16.18 116,452 -0.18(-1.08%)
Apr 01, 2019 16.29 16.78 16.20 16.36 268,824 +0.25(+1.58%)
Mar 29, 2019 15.97 16.40 15.92 16.11 360,953 +0.29(+1.85%)
Mar 28, 2019 15.57 15.92 15.57 15.81 139,341 +0.33(+2.14%)
Mar 27, 2019 15.26 15.55 15.16 15.48 83,457 +0.22(+1.46%)
Mar 26, 2019 15.15 15.40 15.00 15.26 260,333 +0.16(+1.07%)
Mar 25, 2019 14.89 15.26 14.88 15.10 118,293 +0.23(+1.55%)
Mar 22, 2019 15.44 15.53 14.86 14.87 125,210 -0.65(-4.22%)
Mar 21, 2019 15.40 15.77 15.40 15.52 120,094 +0.07(+0.45%)
Mar 20, 2019 15.63 15.69 15.25 15.45 91,377 -0.21(-1.33%)
Mar 19, 2019 15.80 15.91 15.61 15.66 92,824 -0.08(-0.49%)
Mar 18, 2019 15.55 15.90 15.39 15.74 130,916 +0.22(+1.39%)
Mar 15, 2019 15.41 15.55 15.21 15.52 330,560 +0.15(+1.00%)
Mar 14, 2019 16.02 16.02 15.35 15.37 113,386 -0.65(-4.04%)
Mar 13, 2019 16.22 16.34 16.00 16.01 94,592 -0.14(-0.86%)
Mar 12, 2019 16.26 16.41 16.08 16.15 71,126 -0.12(-0.71%)
Mar 11, 2019 15.99 16.27 15.88 16.27 91,701 +0.30(+1.88%)
Mar 08, 2019 16.01 16.18 15.81 15.97 112,383 -0.05(-0.34%)
Mar 07, 2019 16.42 16.44 15.96 16.02 96,652 -0.37(-2.25%)
Mar 06, 2019 17.11 17.18 16.39 16.39 139,116 -0.71(-4.18%)
Mar 05, 2019 17.24 17.37 16.76 17.11 112,663 -0.10(-0.58%)
Mar 04, 2019 17.28 17.42 17.05 17.21 652,131 -0.05(-0.31%)
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.