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 29, 2018 25.84 25.96 25.58 25.63 66,095 -0.15(-0.57%)
Jun 28, 2018 25.44 25.80 25.25 25.77 76,390 +0.28(+1.11%)
Jun 27, 2018 25.93 26.16 25.34 25.49 67,478 -0.37(-1.42%)
Jun 26, 2018 25.71 25.91 25.49 25.86 70,399 +0.22(+0.87%)
Jun 25, 2018 26.69 26.85 25.50 25.63 83,698 -1.20(-4.46%)
Jun 22, 2018 26.99 27.31 26.49 26.83 179,607 -0.08(-0.29%)
Jun 21, 2018 26.54 27.02 26.21 26.91 135,051 +0.38(+1.42%)
Jun 20, 2018 26.18 26.61 25.85 26.53 83,035 +0.37(+1.41%)
Jun 19, 2018 25.39 26.19 25.27 26.16 72,591 +0.58(+2.28%)
Jun 18, 2018 25.10 25.67 25.04 25.58 68,950 +0.34(+1.34%)
Jun 15, 2018 25.30 25.09 25.24 187,512 +0.15(+0.61%)
Jun 14, 2018 24.97 25.16 24.78 25.09 66,954 +0.17(+0.68%)
Jun 13, 2018 25.03 25.24 24.67 24.92 46,486 -0.18(-0.70%)
Jun 12, 2018 25.12 25.13 24.82 25.10 51,881 -0.03(-0.12%)
Jun 11, 2018 25.07 25.30 24.66 25.13 45,160 +0.05(+0.21%)
Jun 08, 2018 24.99 25.22 24.65 25.07 67,635 +0.20(+0.80%)
Jun 07, 2018 24.81 25.04 24.71 24.88 41,143 +0.08(+0.31%)
Jun 06, 2018 24.39 24.83 24.03 24.80 62,958 +0.38(+1.57%)
Jun 05, 2018 24.22 24.46 22.21 24.42 84,112 +0.24(+0.98%)
Jun 04, 2018 24.48 24.77 24.03 24.18 96,678 -0.22(-0.91%)
Jun 01, 2018 24.12 24.46 23.63 24.40 156,998 +0.42(+1.76%)
May 31, 2018 24.97 25.12 23.95 23.98 92,154 -0.97(-3.87%)
May 30, 2018 24.55 25.17 24.26 24.94 92,574 +0.50(+2.04%)
May 29, 2018 24.25 24.82 24.19 24.45 87,706 +0.10(+0.41%)
May 25, 2018 24.35 24.35 24.35 0 -0.08(-0.35%)
May 24, 2018 24.14 24.53 24.07 24.43 62,831 +0.22(+0.92%)
May 23, 2018 24.11 24.56 23.87 24.21 100,802 -0.01(-0.03%)
May 22, 2018 24.43 24.67 24.19 24.22 72,079 -0.28(-1.16%)
May 21, 2018 24.45 24.71 24.26 24.50 78,536 +0.12(+0.50%)
May 18, 2018 24.26 24.59 23.83 24.38 117,900 +0.13(+0.54%)
May 17, 2018 23.84 24.38 23.84 24.25 115,586 +0.46(+1.93%)
May 16, 2018 23.63 24.02 23.30 23.79 107,157 +0.25(+1.04%)
May 15, 2018 23.59 23.79 23.37 23.54 77,961 -0.14(-0.58%)
May 14, 2018 24.24 24.32 23.61 23.68 64,561 -0.51(-2.09%)
May 11, 2018 23.99 24.28 23.83 24.19 61,102 +0.15(+0.64%)
May 10, 2018 23.86 24.15 23.46 24.03 97,471 +0.21(+0.90%)
May 09, 2018 23.71 23.92 23.46 23.82 75,672 +0.14(+0.58%)
May 08, 2018 23.43 23.82 23.20 23.68 116,611 +0.24(+1.01%)
May 07, 2018 23.38 23.74 23.10 23.44 87,461 +0.11(+0.46%)
May 04, 2018 23.01 23.52 23.01 23.33 97,304 +0.25(+1.10%)
May 03, 2018 23.13 23.36 22.73 23.08 85,427 -0.07(-0.30%)
May 02, 2018 23.10 23.50 23.07 23.15 90,218 +0.06(+0.27%)
May 01, 2018 22.99 23.44 22.79 23.09 128,845 +0.07(+0.30%)
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.