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, 2017 18.35 18.60 18.31 18.52 117,735 +0.18(+1.01%)
Aug 30, 2017 18.08 18.57 17.95 18.33 178,992 +0.21(+1.18%)
Aug 29, 2017 17.77 18.24 17.77 18.12 170,122 +0.28(+1.57%)
Aug 28, 2017 17.72 17.89 17.61 17.84 169,184 +0.11(+0.63%)
Aug 25, 2017 17.65 18.06 17.36 17.73 377,911 -0.73(-3.96%)
Aug 24, 2017 18.49 18.60 18.38 18.46 113,336 +0.00(+0.00%)
Aug 23, 2017 18.13 18.51 18.09 18.46 241,088 +0.13(+0.73%)
Aug 22, 2017 18.09 18.43 17.81 18.32 249,074 +0.28(+1.56%)
Aug 21, 2017 18.33 18.37 17.92 18.04 111,914 -0.28(-1.53%)
Aug 18, 2017 18.42 18.49 17.13 18.32 155,546 -0.25(-1.35%)
Aug 17, 2017 18.91 19.04 18.56 18.57 81,313 -0.44(-2.33%)
Aug 16, 2017 18.80 19.25 18.80 19.02 95,229 +0.15(+0.78%)
Aug 15, 2017 19.03 19.18 18.79 18.87 176,759 -0.16(-0.85%)
Aug 14, 2017 19.64 19.64 18.93 19.03 146,177 -0.35(-1.83%)
Aug 11, 2017 19.59 19.74 19.23 19.39 79,672 -0.08(-0.42%)
Aug 10, 2017 19.29 19.57 19.12 19.47 111,404 +0.05(+0.27%)
Aug 09, 2017 19.70 19.70 19.20 19.42 249,602 -0.37(-1.87%)
Aug 08, 2017 19.68 20.45 19.68 19.79 142,326 +0.03(+0.15%)
Aug 07, 2017 19.77 19.99 19.63 19.76 113,397 -0.01(-0.04%)
Aug 04, 2017 19.72 19.92 19.57 19.76 119,480 +0.14(+0.71%)
Aug 03, 2017 19.65 19.96 19.58 19.62 152,878 +0.00(+0.00%)
Aug 02, 2017 19.22 19.78 18.91 19.62 245,491 +0.41(+2.11%)
Aug 01, 2017 19.51 19.73 19.17 19.22 141,405 -0.22(-1.14%)
Jul 31, 2017 19.63 19.65 19.29 19.44 198,524 -0.10(-0.49%)
Jul 28, 2017 20.20 20.20 19.45 19.54 197,212 -0.68(-3.36%)
Jul 27, 2017 19.87 20.41 19.87 20.21 248,776 +0.40(+2.01%)
Jul 26, 2017 19.59 20.05 19.44 19.82 395,017 +0.29(+1.47%)
Jul 25, 2017 19.11 19.76 19.11 19.53 310,180 +0.51(+2.68%)
Jul 24, 2017 19.35 19.36 18.45 19.02 532,122 -0.41(-2.09%)
Jul 21, 2017 20.90 21.25 19.38 19.42 675,041 -1.42(-6.80%)
Jul 20, 2017 21.69 21.69 19.65 20.84 963,035 -3.09(-12.93%)
Jul 19, 2017 24.19 24.19 21.70 23.94 118,989 -0.21(-0.86%)
Jul 18, 2017 24.23 24.45 24.08 24.14 82,651 -0.20(-0.82%)
Jul 17, 2017 24.76 24.76 23.81 24.34 109,178 -0.44(-1.76%)
Jul 14, 2017 24.70 24.96 24.53 24.78 44,016 +0.04(+0.18%)
Jul 13, 2017 24.88 24.96 24.41 24.73 93,767 -0.07(-0.30%)
Jul 12, 2017 24.74 25.11 24.41 24.81 120,320 +0.16(+0.66%)
Jul 11, 2017 24.85 25.05 24.47 24.65 83,677 -0.21(-0.83%)
Jul 10, 2017 24.90 25.07 24.62 24.85 78,180 -0.07(-0.30%)
Jul 07, 2017 24.34 24.98 24.21 24.93 89,698 +0.61(+2.52%)
Jul 06, 2017 24.80 24.85 24.23 24.31 87,779 -0.64(-2.55%)
Jul 05, 2017 24.96 25.09 24.38 24.95 142,897 +0.08(+0.33%)
Jul 03, 2017 24.43 25.02 24.31 24.87 45,157 +0.52(+2.12%)
Jun 30, 2017 24.29 24.57 24.27 24.35 93,462 +0.14(+0.58%)
Jun 29, 2017 24.45 24.52 23.77 24.21 91,451 -0.12(-0.49%)
Jun 28, 2017 24.26 24.51 23.98 24.33 121,387 +0.25(+1.04%)
Jun 27, 2017 23.92 24.45 23.91 24.08 212,145 +0.15(+0.62%)
Jun 26, 2017 23.43 24.07 23.43 23.93 151,112 +0.46(+1.95%)
Jun 23, 2017 23.01 23.55 22.91 23.47 274,369 +0.37(+1.60%)
Jun 22, 2017 22.79 23.29 22.74 23.10 52,231 +0.30(+1.33%)
Jun 21, 2017 23.28 23.28 22.68 22.80 73,510 -0.46(-1.97%)
Jun 20, 2017 23.51 23.71 23.07 23.26 114,576 -0.31(-1.32%)
Jun 19, 2017 23.63 23.77 23.46 23.57 61,120 +0.05(+0.22%)
Jun 16, 2017 23.37 23.72 23.02 23.52 156,700 +0.02(+0.09%)
Jun 15, 2017 23.23 23.69 23.19 23.49 136,951 -0.04(-0.19%)
Jun 14, 2017 23.72 23.74 23.25 23.54 88,580 -0.14(-0.59%)
Jun 13, 2017 23.63 23.86 23.42 23.68 71,179 +0.12(+0.50%)
Jun 12, 2017 23.73 24.22 23.38 23.56 93,555 -0.15(-0.65%)
Jun 09, 2017 22.56 23.88 22.53 23.72 204,418 +1.22(+5.45%)
Jun 08, 2017 21.56 22.54 21.56 22.49 472,870 +1.09(+5.10%)
Jun 07, 2017 22.51 22.51 21.35 21.40 353,473 -1.07(-4.76%)
Jun 06, 2017 23.05 23.05 22.11 22.47 172,061 -0.74(-3.18%)
Jun 05, 2017 24.25 24.34 23.14 23.21 220,969 -1.23(-5.04%)
Jun 02, 2017 24.04 24.77 24.04 24.44 101,363 +0.40(+1.66%)
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.