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 (%)
Aug 31, 2016 24.47 24.47 23.68 23.70 169,370 -0.98(-3.98%)
Aug 30, 2016 24.63 24.84 24.32 24.68 222,186 +0.06(+0.23%)
Aug 29, 2016 24.53 24.84 24.22 24.63 136,618 -0.10(-0.40%)
Aug 26, 2016 24.98 25.16 24.61 24.73 151,742 -0.03(-0.12%)
Aug 25, 2016 24.70 24.90 24.52 24.76 97,580 +0.03(+0.12%)
Aug 24, 2016 24.43 24.78 24.38 24.73 139,582 +0.30(+1.22%)
Aug 23, 2016 24.20 24.59 24.16 24.43 198,477 +0.24(+1.00%)
Aug 22, 2016 23.80 24.19 23.54 24.19 149,463 +0.43(+1.80%)
Aug 19, 2016 24.11 24.11 23.62 23.76 165,233 -0.33(-1.39%)
Aug 18, 2016 24.17 24.28 23.81 24.09 110,178 -0.01(-0.06%)
Aug 17, 2016 24.34 24.43 24.01 24.11 132,589 -0.21(-0.85%)
Aug 16, 2016 24.70 24.76 24.31 24.31 216,413 -0.53(-2.15%)
Aug 15, 2016 24.41 24.85 24.41 24.85 157,471 +0.44(+1.81%)
Aug 12, 2016 24.51 24.82 24.27 24.41 157,696 -0.14(-0.58%)
Aug 11, 2016 24.29 24.58 24.19 24.55 169,421 +0.26(+1.06%)
Aug 10, 2016 24.37 24.48 24.10 24.29 103,243 -0.14(-0.58%)
Aug 09, 2016 24.56 24.79 24.32 24.44 70,211 -0.13(-0.52%)
Aug 08, 2016 24.62 24.90 24.41 24.56 115,155 -0.20(-0.80%)
Aug 05, 2016 24.36 24.77 24.18 24.76 209,147 +0.53(+2.17%)
Aug 04, 2016 21.76 24.73 21.76 24.24 236,179 -0.33(-1.36%)
Aug 03, 2016 24.76 24.86 24.39 24.57 223,344 -0.19(-0.78%)
Aug 02, 2016 25.13 25.39 24.71 24.76 204,095 -0.38(-1.50%)
Aug 01, 2016 24.91 25.24 24.66 25.14 312,697 +0.38(+1.52%)
Jul 29, 2016 24.59 24.84 24.42 24.76 296,765 +0.11(+0.46%)
Jul 28, 2016 25.14 25.14 24.48 24.65 239,393 -0.44(-1.76%)
Jul 27, 2016 24.89 25.40 24.86 25.09 369,848 +0.29(+1.18%)
Jul 26, 2016 24.80 24.98 24.72 24.80 407,908 +0.04(+0.14%)
Jul 25, 2016 24.99 25.08 24.61 24.76 349,643 +0.03(+0.12%)
Jul 22, 2016 24.19 25.30 24.13 24.73 545,540 +0.70(+2.90%)
Jul 21, 2016 23.48 25.37 22.43 24.04 757,513 +1.62(+7.21%)
Jul 20, 2016 22.07 22.49 21.58 22.42 206,949 +0.39(+1.78%)
Jul 19, 2016 22.19 22.27 21.87 22.03 80,370 -0.16(-0.71%)
Jul 18, 2016 22.12 22.49 21.99 22.19 89,889 +0.07(+0.32%)
Jul 15, 2016 22.42 22.45 21.84 22.12 170,588 -0.13(-0.58%)
Jul 14, 2016 22.56 22.63 22.19 22.24 150,585 -0.06(-0.29%)
Jul 13, 2016 22.44 22.66 22.16 22.31 185,646 -0.06(-0.29%)
Jul 12, 2016 21.82 22.43 21.82 22.37 132,789 +0.57(+2.61%)
Jul 11, 2016 21.52 21.82 21.52 21.80 131,949 +0.46(+2.13%)
Jul 08, 2016 21.10 21.58 20.98 21.35 156,081 +0.37(+1.76%)
Jul 07, 2016 20.93 21.13 20.79 20.98 121,807 +0.58(+2.83%)
Jul 05, 2016 20.43 20.68 20.17 20.40 120,492 -0.06(-0.28%)
Jul 01, 2016 20.38 20.46 20.46 20.46 174,488 +0.11(+0.52%)
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%)
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.