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, 2018 29.43 29.43 29.43 0 -0.21(-0.70%)
Aug 30, 2018 29.74 29.75 29.17 29.63 95,593 -0.12(-0.41%)
Aug 29, 2018 30.02 30.02 29.54 29.76 109,406 -0.24(-0.79%)
Aug 28, 2018 30.40 30.47 29.89 29.99 93,007 -0.41(-1.34%)
Aug 27, 2018 30.75 30.92 30.29 30.40 173,643 -0.30(-0.97%)
Aug 24, 2018 30.71 30.74 30.00 30.70 134,631 +0.08(+0.25%)
Aug 23, 2018 30.71 30.88 30.03 30.62 267,239 -0.07(-0.22%)
Aug 22, 2018 31.24 31.24 30.32 30.69 265,607 -0.59(-1.89%)
Aug 21, 2018 30.58 31.50 30.51 31.28 236,963 +0.72(+2.36%)
Aug 20, 2018 31.10 31.18 30.04 30.56 278,520 -0.58(-1.85%)
Aug 17, 2018 30.96 31.47 30.82 31.14 201,230 +0.07(+0.22%)
Aug 16, 2018 31.21 31.70 30.93 31.07 200,790 +0.07(+0.22%)
Aug 15, 2018 32.40 32.46 30.91 31.00 176,289 -1.47(-4.54%)
Aug 14, 2018 32.17 32.83 32.17 32.47 87,442 +0.36(+1.12%)
Aug 13, 2018 32.29 32.57 31.59 32.11 138,410 -0.25(-0.78%)
Aug 10, 2018 32.69 33.18 32.35 32.36 148,055 -0.52(-1.59%)
Aug 09, 2018 32.85 33.28 32.73 32.89 154,795 +0.09(+0.28%)
Aug 08, 2018 32.88 33.46 32.43 32.79 343,954 -0.09(-0.28%)
Aug 07, 2018 32.57 33.07 32.41 32.89 141,862 +0.35(+1.08%)
Aug 06, 2018 32.56 32.98 32.03 32.53 120,563 +0.08(+0.26%)
Aug 03, 2018 32.59 32.99 32.22 32.45 219,216 -0.31(-0.96%)
Aug 02, 2018 31.90 32.79 31.75 32.76 226,975 +0.61(+1.91%)
Aug 01, 2018 31.59 32.35 30.89 32.15 216,599 +0.59(+1.87%)
Jul 31, 2018 31.09 33.11 30.98 31.56 567,670 +0.54(+1.73%)
Jul 30, 2018 31.38 31.64 30.84 31.02 402,809 -0.21(-0.69%)
Jul 27, 2018 32.29 32.49 31.17 31.24 282,166 -0.95(-2.96%)
Jul 26, 2018 32.43 31.63 32.19 321,548 -0.04(-0.12%)
Jul 25, 2018 32.60 32.90 31.57 32.23 248,848 -0.57(-1.73%)
Jul 24, 2018 32.95 33.35 32.61 32.79 253,065 -0.12(-0.37%)
Jul 23, 2018 32.19 33.59 31.47 32.92 565,690 +0.87(+2.71%)
Jul 20, 2018 30.75 32.76 30.44 32.05 554,333 +1.32(+4.29%)
Jul 19, 2018 27.62 30.96 27.22 30.73 765,233 +4.70(+18.07%)
Jul 18, 2018 25.64 26.05 25.51 26.03 144,672 +0.33(+1.28%)
Jul 17, 2018 25.70 26.13 25.60 25.70 49,186 -0.01(-0.03%)
Jul 16, 2018 25.77 26.01 25.29 25.70 79,407 -0.06(-0.24%)
Jul 13, 2018 25.56 25.82 25.37 25.77 87,590 +0.21(+0.84%)
Jul 12, 2018 25.29 25.82 25.13 25.55 81,854 +0.31(+1.22%)
Jul 11, 2018 25.20 27.25 25.20 25.24 106,447 -0.18(-0.72%)
Jul 10, 2018 25.60 25.90 25.28 25.43 80,786 -0.18(-0.69%)
Jul 09, 2018 26.77 26.78 25.42 25.60 229,513 -1.10(-4.11%)
Jul 06, 2018 26.57 26.97 26.36 26.70 53,180 +0.14(+0.52%)
Jul 05, 2018 26.15 26.62 25.42 26.56 65,849 +0.55(+2.12%)
Jul 03, 2018 26.01 26.01 26.01 0 +0.02(+0.06%)
Jul 02, 2018 25.49 26.08 25.14 26.00 98,265 +0.37(+1.44%)
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%)
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.