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, 2019 15.98 16.07 15.79 15.85 106,007 -0.14(-0.87%)
Sep 27, 2019 16.04 16.24 15.93 15.99 77,957 +0.00(+0.00%)
Sep 26, 2019 16.29 16.29 15.97 15.99 45,019 -0.30(-1.85%)
Sep 25, 2019 15.96 16.35 15.82 16.29 84,613 +0.35(+2.18%)
Sep 24, 2019 16.09 16.22 15.80 15.95 102,286 -0.19(-1.15%)
Sep 23, 2019 16.20 16.22 15.96 16.13 64,734 -0.08(-0.48%)
Sep 20, 2019 16.59 16.67 16.08 16.21 232,836 -0.41(-2.46%)
Sep 19, 2019 17.07 17.20 16.59 16.62 141,333 -0.51(-2.98%)
Sep 18, 2019 17.24 17.27 16.92 17.13 85,006 -0.12(-0.67%)
Sep 17, 2019 17.14 17.36 16.76 17.24 120,573 -0.08(-0.45%)
Sep 16, 2019 17.17 17.38 16.72 17.32 89,583 +0.20(+1.17%)
Sep 13, 2019 17.04 17.29 16.83 17.12 152,418 +0.09(+0.54%)
Sep 12, 2019 16.48 17.20 16.25 17.03 108,858 +0.63(+3.86%)
Sep 11, 2019 15.64 16.47 15.29 16.39 98,658 +0.82(+5.25%)
Sep 10, 2019 14.78 15.59 14.69 15.58 88,497 +0.77(+5.21%)
Sep 09, 2019 14.53 14.99 14.53 14.81 119,478 +0.25(+1.75%)
Sep 06, 2019 14.51 14.80 14.48 14.55 40,330 +0.08(+0.59%)
Sep 05, 2019 14.31 14.78 14.26 14.47 122,651 +0.35(+2.51%)
Sep 04, 2019 14.11 14.25 13.96 14.11 44,166 +0.15(+1.10%)
Sep 03, 2019 14.20 14.20 13.70 13.96 100,178 -0.46(-3.21%)
Aug 30, 2019 14.61 14.64 14.24 14.42 41,238 -0.12(-0.85%)
Aug 29, 2019 14.20 14.58 14.20 14.54 51,921 +0.42(+2.95%)
Aug 28, 2019 13.76 14.27 13.73 14.13 35,729 +0.32(+2.29%)
Aug 27, 2019 14.27 14.28 13.70 13.81 62,902 -0.38(-2.66%)
Aug 26, 2019 14.19 14.37 14.05 14.19 59,723 +0.15(+1.10%)
Aug 23, 2019 14.47 14.61 13.94 14.03 69,768 -0.57(-3.91%)
Aug 22, 2019 14.55 14.88 14.49 14.61 73,091 +0.12(+0.85%)
Aug 21, 2019 14.58 14.58 14.34 14.48 57,478 +0.10(+0.67%)
Aug 20, 2019 14.49 14.57 14.34 14.39 68,695 -0.13(-0.88%)
Aug 19, 2019 14.57 14.91 14.47 14.51 53,183 +0.12(+0.80%)
Aug 16, 2019 13.80 14.45 13.80 14.40 131,884 +0.69(+5.01%)
Aug 15, 2019 13.78 13.80 13.55 13.71 72,161 -0.03(-0.22%)
Aug 14, 2019 13.83 13.88 13.59 13.74 80,784 -0.42(-2.94%)
Aug 13, 2019 14.04 14.44 14.00 14.16 66,647 +0.08(+0.60%)
Aug 12, 2019 14.07 14.28 13.94 14.07 49,821 -0.05(-0.33%)
Aug 09, 2019 14.38 14.46 14.09 14.12 75,733 -0.35(-2.45%)
Aug 08, 2019 14.37 14.51 14.23 14.47 101,831 +0.18(+1.24%)
Aug 07, 2019 14.35 14.42 14.00 14.30 61,979 -0.30(-2.06%)
Aug 06, 2019 14.61 15.01 14.38 14.60 60,860 +0.06(+0.42%)
Aug 05, 2019 14.83 14.83 14.27 14.54 107,791 -0.56(-3.68%)
Aug 02, 2019 14.98 15.17 14.66 15.09 98,297 -0.01(-0.05%)
Aug 01, 2019 15.01 15.27 14.84 15.10 140,380 +0.05(+0.36%)
Jul 31, 2019 15.31 15.52 14.99 15.04 194,231 -0.27(-1.76%)
Jul 30, 2019 15.08 15.37 14.88 15.31 77,380 +0.22(+1.43%)
Jul 29, 2019 15.41 15.52 15.04 15.10 80,186 -0.36(-2.34%)
Jul 26, 2019 15.11 15.54 15.04 15.46 93,240 +0.25(+1.62%)
Jul 25, 2019 15.74 15.87 15.20 15.21 82,557 -0.59(-3.71%)
Jul 24, 2019 14.77 15.85 14.77 15.80 145,072 +0.87(+5.84%)
Jul 23, 2019 14.66 15.02 14.66 14.93 117,489 +0.15(+1.04%)
Jul 22, 2019 14.91 15.11 14.64 14.77 156,974 +0.12(+0.84%)
Jul 19, 2019 14.36 14.84 14.36 14.65 183,108 +0.21(+1.44%)
Jul 18, 2019 13.72 15.25 13.72 14.44 332,871 -1.74(-10.77%)
Jul 17, 2019 16.45 16.58 16.00 16.19 155,468 -0.35(-2.10%)
Jul 16, 2019 16.32 16.68 16.20 16.53 151,470 +0.15(+0.94%)
Jul 15, 2019 16.59 16.59 16.16 16.38 128,715 -0.11(-0.66%)
Jul 12, 2019 16.37 16.61 16.32 16.49 171,307 +0.06(+0.38%)
Jul 11, 2019 16.39 16.51 16.25 16.43 174,460 +0.01(+0.05%)
Jul 10, 2019 16.53 16.74 16.36 16.42 119,098 -0.02(-0.09%)
Jul 09, 2019 16.30 16.48 16.23 16.43 79,154 +0.00(+0.00%)
Jul 08, 2019 16.39 16.54 16.22 16.43 104,864 -0.06(-0.37%)
Jul 05, 2019 16.48 16.58 16.32 16.49 86,367 +0.09(+0.56%)
Jul 03, 2019 16.29 16.45 16.19 16.40 45,647 +0.09(+0.57%)
Jul 02, 2019 16.29 16.34 16.07 16.31 89,181 +0.10(+0.62%)
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.