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 (%)
Jun 30, 2016 19.55 20.36 19.55 20.35 155,167 +0.80(+4.11%)
Jun 29, 2016 19.37 19.67 19.18 19.55 219,035 +0.41(+2.12%)
Jun 28, 2016 19.18 19.48 18.97 19.14 146,438 +0.12(+0.64%)
Jun 27, 2016 19.38 19.52 19.00 19.02 225,291 -0.59(-3.01%)
Jun 24, 2016 19.10 20.31 18.28 19.61 347,082 -0.42(-2.10%)
Jun 23, 2016 20.07 20.15 19.78 20.03 220,785 +0.18(+0.90%)
Jun 22, 2016 19.96 20.09 19.81 19.85 142,219 -0.03(-0.14%)
Jun 21, 2016 20.41 20.41 19.77 19.88 133,332 -0.49(-2.41%)
Jun 20, 2016 20.64 20.99 20.36 20.37 111,932 -0.03(-0.14%)
Jun 17, 2016 20.51 20.68 20.25 20.40 154,685 -0.04(-0.21%)
Jun 16, 2016 20.03 20.49 19.77 20.44 125,627 +0.25(+1.23%)
Jun 15, 2016 20.16 20.34 19.89 20.19 151,841 +0.16(+0.78%)
Jun 14, 2016 19.84 20.25 19.69 20.04 159,629 +0.07(+0.36%)
Jun 13, 2016 20.18 20.35 19.89 19.97 115,741 -0.31(-1.54%)
Jun 10, 2016 20.19 20.34 19.97 20.28 130,231 -0.14(-0.66%)
Jun 09, 2016 20.32 20.46 20.13 20.41 124,503 +0.01(+0.07%)
Jun 08, 2016 19.88 20.41 19.75 20.40 174,824 +0.59(+2.98%)
Jun 07, 2016 19.61 19.95 19.42 19.81 195,463 +0.28(+1.42%)
Jun 06, 2016 19.68 19.68 19.35 19.53 172,006 -0.09(-0.47%)
Jun 03, 2016 19.63 19.77 19.40 19.62 79,708 -0.01(-0.04%)
Jun 02, 2016 19.80 19.86 19.46 19.63 103,631 -0.28(-1.39%)
Jun 01, 2016 19.58 19.97 19.27 19.91 148,120 +0.20(+1.01%)
May 31, 2016 19.30 20.00 19.18 19.71 182,687 +0.41(+2.10%)
May 27, 2016 19.28 19.30 19.30 19.30 78,337 +0.06(+0.33%)
May 26, 2016 19.29 19.39 19.09 19.24 68,045 +0.02(+0.11%)
May 25, 2016 19.16 19.25 19.01 19.22 148,175 +0.04(+0.19%)
May 24, 2016 18.79 19.57 18.79 19.18 143,821 +0.41(+2.16%)
May 23, 2016 18.64 18.96 18.43 18.78 125,293 -0.01(-0.08%)
May 20, 2016 18.47 18.82 18.45 18.79 186,600 +0.43(+2.32%)
May 19, 2016 18.70 18.96 18.06 18.37 242,937 -0.41(-2.20%)
May 18, 2016 18.35 18.81 18.14 18.78 347,673 +0.41(+2.21%)
May 17, 2016 18.75 18.89 18.15 18.37 215,551 -0.46(-2.42%)
May 16, 2016 19.09 19.27 18.80 18.83 157,040 -0.31(-1.60%)
May 13, 2016 19.23 19.51 18.88 19.13 122,489 -0.09(-0.48%)
May 12, 2016 19.16 19.39 19.11 19.23 168,364 +0.19(+1.01%)
May 11, 2016 19.50 19.81 19.01 19.03 210,620 -0.55(-2.83%)
May 10, 2016 19.46 19.70 19.24 19.59 283,145 +0.09(+0.47%)
May 09, 2016 20.28 20.34 19.35 19.50 240,567 -0.78(-3.86%)
May 06, 2016 20.17 20.33 19.89 20.28 202,224 -0.04(-0.17%)
May 05, 2016 19.84 20.60 19.77 20.31 237,929 +0.35(+1.75%)
May 04, 2016 19.91 20.14 19.58 19.97 200,196 -0.01(-0.04%)
May 03, 2016 20.85 20.85 19.94 19.97 553,215 -0.85(-4.10%)
May 02, 2016 20.78 20.85 20.48 20.83 333,286 +0.21(+1.03%)
Apr 29, 2016 20.54 20.78 20.26 20.61 219,365 +0.17(+0.84%)
Apr 28, 2016 20.51 20.78 20.23 20.44 341,767 -0.23(-1.14%)
Apr 27, 2016 20.96 20.96 20.62 20.68 254,986 -0.35(-1.66%)
Apr 26, 2016 20.31 21.06 20.04 21.03 265,815 +0.82(+4.05%)
Apr 25, 2016 21.37 21.37 20.11 20.21 322,179 -1.19(-5.55%)
Apr 22, 2016 20.40 21.47 20.40 21.39 381,867 +1.00(+4.92%)
Apr 21, 2016 22.28 22.83 20.25 20.39 467,830 -2.21(-9.78%)
Apr 20, 2016 22.57 22.72 22.32 22.60 197,545 +0.13(+0.57%)
Apr 19, 2016 22.08 22.51 21.79 22.48 176,868 +0.54(+2.46%)
Apr 18, 2016 21.74 22.29 21.66 21.94 155,998 +0.16(+0.75%)
Apr 15, 2016 22.06 22.30 21.69 21.77 171,526 -0.41(-1.83%)
Apr 14, 2016 21.83 22.18 21.53 22.18 247,440 +0.26(+1.20%)
Apr 13, 2016 21.33 21.92 21.22 21.91 209,008 +0.65(+3.08%)
Apr 12, 2016 20.85 21.33 20.73 21.26 302,459 +0.43(+2.05%)
Apr 11, 2016 20.73 21.10 20.46 20.83 211,575 +0.04(+0.21%)
Apr 08, 2016 20.74 21.00 20.63 20.79 159,699 +0.13(+0.62%)
Apr 07, 2016 20.51 20.72 20.44 20.66 152,728 -0.02(-0.10%)
Apr 06, 2016 20.30 20.80 20.18 20.68 178,540 +0.33(+1.64%)
Apr 05, 2016 20.13 20.66 19.95 20.35 138,603 +0.13(+0.63%)
Apr 04, 2016 20.05 20.62 20.05 20.22 226,226 -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.