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 (%)
Sep 30, 2016 26.14 26.52 25.79 25.82 319,855 -0.14(-0.55%)
Sep 29, 2016 26.40 26.40 25.67 25.96 223,300 -0.38(-1.46%)
Sep 28, 2016 25.43 26.36 25.37 26.35 292,475 +0.93(+3.67%)
Sep 27, 2016 25.06 25.45 24.86 25.41 177,910 +0.37(+1.48%)
Sep 26, 2016 24.99 25.41 24.59 25.04 191,396 -0.16(-0.65%)
Sep 23, 2016 25.38 25.74 25.19 25.21 209,805 -0.22(-0.87%)
Sep 22, 2016 25.68 25.90 25.42 25.43 218,663 -0.03(-0.11%)
Sep 21, 2016 25.01 25.59 24.98 25.46 270,513 +0.48(+1.91%)
Sep 20, 2016 24.75 25.05 24.64 24.98 204,565 +0.25(+1.01%)
Sep 19, 2016 24.92 25.22 24.55 24.73 170,309 -0.04(-0.17%)
Sep 16, 2016 24.86 24.86 24.57 24.77 280,599 -0.04(-0.14%)
Sep 15, 2016 24.24 24.93 24.22 24.81 307,513 +0.56(+2.32%)
Sep 14, 2016 23.80 24.41 23.67 24.24 212,135 +0.40(+1.67%)
Sep 13, 2016 23.76 23.97 23.38 23.85 536,610 -0.02(-0.09%)
Sep 12, 2016 23.37 24.08 23.16 23.87 434,394 +0.30(+1.27%)
Sep 09, 2016 23.74 23.74 23.44 23.57 212,866 -0.25(-1.05%)
Sep 08, 2016 23.85 24.07 23.76 23.82 85,337 -0.19(-0.77%)
Sep 07, 2016 23.73 24.02 23.72 24.00 246,835 +0.26(+1.08%)
Sep 06, 2016 23.93 23.99 23.57 23.75 106,491 -0.32(-1.33%)
Sep 02, 2016 23.74 24.07 24.07 24.07 77,691 +0.38(+1.62%)
Sep 01, 2016 23.82 24.44 23.48 23.68 123,885 -0.02(-0.09%)
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%)
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.