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 29, 2020 13.64 13.75 13.26 13.67 92,426 -0.09(-0.68%)
May 28, 2020 14.52 14.52 13.64 13.77 93,020 -0.59(-4.10%)
May 27, 2020 13.88 14.48 13.27 14.35 104,076 +0.76(+5.58%)
May 26, 2020 13.47 14.06 13.47 13.60 90,824 +0.70(+5.41%)
May 22, 2020 12.97 12.97 12.70 12.90 99,139 +0.05(+0.42%)
May 21, 2020 12.98 13.22 12.70 12.84 96,222 -0.09(-0.72%)
May 20, 2020 12.54 12.98 12.40 12.94 89,170 +0.72(+5.90%)
May 19, 2020 12.78 12.78 12.20 12.22 104,068 -0.58(-4.54%)
May 18, 2020 12.26 13.00 12.26 12.80 112,555 +1.05(+8.90%)
May 15, 2020 11.25 11.87 11.17 11.75 98,106 +0.39(+3.48%)
May 14, 2020 11.04 11.39 10.49 11.36 92,321 +0.10(+0.89%)
May 13, 2020 11.75 11.81 11.05 11.26 139,525 -0.60(-5.03%)
May 12, 2020 12.65 12.67 11.83 11.85 111,992 -0.81(-6.37%)
May 11, 2020 13.15 13.15 12.50 12.66 111,570 -0.55(-4.16%)
May 08, 2020 13.15 13.44 13.09 13.21 103,269 +0.35(+2.71%)
May 07, 2020 12.84 12.94 12.49 12.86 114,460 +0.30(+2.41%)
May 06, 2020 12.95 13.00 12.47 12.56 85,974 -0.42(-3.22%)
May 05, 2020 13.58 13.75 12.83 12.98 82,813 -0.29(-2.22%)
May 04, 2020 13.20 13.61 12.95 13.27 73,504 -0.17(-1.27%)
May 01, 2020 13.27 13.51 12.97 13.44 153,355 -0.17(-1.25%)
Apr 30, 2020 14.29 14.31 13.56 13.61 104,809 -0.91(-6.29%)
Apr 29, 2020 14.84 14.90 14.44 14.53 331,751 +0.27(+1.90%)
Apr 28, 2020 13.80 14.67 13.79 14.25 215,400 +0.83(+6.17%)
Apr 27, 2020 12.75 13.61 12.75 13.43 123,044 +0.77(+6.12%)
Apr 24, 2020 12.53 12.76 12.19 12.65 107,529 +0.10(+0.80%)
Apr 23, 2020 12.47 12.68 12.19 12.55 146,893 +0.15(+1.25%)
Apr 22, 2020 12.88 12.88 12.27 12.39 192,627 -0.15(-1.17%)
Apr 21, 2020 12.74 12.88 12.38 12.54 134,354 -0.32(-2.47%)
Apr 20, 2020 13.07 13.43 12.79 12.86 135,735 -0.41(-3.09%)
Apr 17, 2020 13.86 14.13 12.87 13.27 175,042 -0.30(-2.23%)
Apr 16, 2020 12.54 14.42 12.53 13.57 258,520 +1.77(+15.04%)
Apr 15, 2020 11.76 12.01 11.47 11.80 134,867 -0.40(-3.30%)
Apr 14, 2020 12.36 12.85 11.81 12.20 82,874 +0.24(+2.01%)
Apr 13, 2020 11.98 12.09 11.53 11.96 95,653 -0.17(-1.40%)
Apr 09, 2020 11.80 12.37 11.74 12.13 136,961 +0.73(+6.39%)
Apr 08, 2020 10.88 11.76 10.83 11.40 153,158 +0.78(+7.37%)
Apr 07, 2020 11.33 11.75 10.50 10.62 128,983 -0.23(-2.14%)
Apr 06, 2020 10.85 11.34 10.61 10.85 152,338 +0.53(+5.10%)
Apr 03, 2020 10.50 10.50 10.10 10.33 141,866 -0.13(-1.26%)
Apr 02, 2020 9.985 10.58 9.815 10.46 198,973 +0.49(+4.89%)
Apr 01, 2020 9.885 10.19 9.687 9.970 451,338 -0.29(-2.87%)
Mar 31, 2020 10.34 10.73 10.17 10.26 225,015 -0.12(-1.12%)
Mar 30, 2020 10.92 11.31 9.955 10.38 273,613 -0.30(-2.83%)
Mar 27, 2020 11.68 11.83 10.67 10.68 436,960 -1.07(-9.10%)
Mar 26, 2020 11.16 11.77 10.70 11.75 197,436 +0.83(+7.59%)
Mar 25, 2020 10.43 11.24 10.13 10.92 145,791 +0.57(+5.54%)
Mar 24, 2020 10.66 10.66 9.528 10.35 480,438 +0.57(+5.86%)
Mar 23, 2020 8.901 9.893 8.266 9.776 113,838 +1.01(+11.48%)
Mar 20, 2020 9.745 9.745 8.467 8.769 204,345 -0.84(-8.71%)
Mar 19, 2020 8.436 10.05 8.173 9.606 213,423 +1.17(+13.87%)
Mar 18, 2020 9.970 10.07 8.188 8.436 148,815 -1.92(-18.55%)
Mar 17, 2020 9.335 10.57 8.467 10.36 170,066 +1.70(+19.59%)
Mar 16, 2020 8.607 11.53 7.747 8.661 164,992 -2.05(-19.16%)
Mar 13, 2020 10.62 10.73 9.621 10.71 128,958 +0.62(+6.14%)
Mar 12, 2020 11.50 11.79 9.947 10.09 113,194 -2.36(-18.92%)
Mar 11, 2020 13.31 13.40 12.24 12.45 96,549 -1.18(-8.68%)
Mar 10, 2020 14.44 14.44 13.21 13.63 105,613 -0.39(-2.76%)
Mar 09, 2020 13.70 14.18 13.23 14.02 157,848 -0.75(-5.08%)
Mar 06, 2020 14.47 15.03 14.27 14.77 121,697 -0.29(-1.90%)
Mar 05, 2020 15.08 15.25 14.77 15.05 182,542 -0.44(-2.84%)
Mar 04, 2020 15.41 15.54 14.98 15.50 96,231 +0.38(+2.51%)
Mar 03, 2020 15.82 16.07 15.03 15.12 190,343 -0.77(-4.82%)
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.