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, 2020 14.61 14.89 14.47 14.54 76,580 -0.07(-0.48%)
Sep 29, 2020 14.47 14.68 14.09 14.62 52,856 +0.09(+0.59%)
Sep 28, 2020 14.31 14.80 14.31 14.53 68,072 +0.47(+3.32%)
Sep 25, 2020 13.77 14.44 13.77 14.06 86,268 +0.12(+0.89%)
Sep 24, 2020 13.56 14.13 13.41 13.94 81,927 +0.33(+2.46%)
Sep 23, 2020 13.57 14.02 13.56 13.60 170,920 -0.01(-0.06%)
Sep 22, 2020 13.32 13.62 13.07 13.61 241,131 +0.25(+1.86%)
Sep 21, 2020 14.32 14.32 13.19 13.36 78,090 -1.41(-9.53%)
Sep 18, 2020 15.07 15.35 14.65 14.77 260,732 -0.13(-0.89%)
Sep 17, 2020 14.63 15.01 14.62 14.90 146,388 +0.01(+0.05%)
Sep 16, 2020 14.12 14.98 14.09 14.89 113,157 +0.91(+6.51%)
Sep 15, 2020 13.98 14.20 13.84 13.98 69,321 +0.08(+0.56%)
Sep 14, 2020 13.67 13.95 13.54 13.91 58,274 +0.35(+2.58%)
Sep 11, 2020 13.83 14.00 13.44 13.56 75,082 -0.13(-0.97%)
Sep 10, 2020 14.09 14.14 13.63 13.69 65,657 -0.44(-3.14%)
Sep 09, 2020 14.08 14.42 14.05 14.13 68,597 +0.15(+1.06%)
Sep 08, 2020 13.74 14.27 13.37 13.99 83,818 +0.01(+0.06%)
Sep 04, 2020 14.32 14.54 13.72 13.98 61,813 -0.02(-0.17%)
Sep 03, 2020 14.86 14.91 13.87 14.00 77,927 -0.89(-5.95%)
Sep 02, 2020 14.77 15.01 14.72 14.89 50,850 +0.07(+0.47%)
Sep 01, 2020 14.30 14.86 14.19 14.82 62,944 +0.50(+3.47%)
Aug 31, 2020 14.44 14.58 14.13 14.32 359,213 -0.19(-1.34%)
Aug 28, 2020 14.66 14.66 14.36 14.51 39,148 -0.01(-0.05%)
Aug 27, 2020 14.67 15.04 14.47 14.52 41,305 -0.07(-0.48%)
Aug 26, 2020 14.65 14.79 14.47 14.59 37,049 -0.09(-0.58%)
Aug 25, 2020 14.85 14.92 14.49 14.68 51,845 -0.14(-0.94%)
Aug 24, 2020 14.55 14.84 14.48 14.82 64,876 +0.47(+3.25%)
Aug 21, 2020 14.36 14.49 14.12 14.35 141,270 -0.08(-0.54%)
Aug 20, 2020 14.10 14.58 14.05 14.43 71,463 +0.11(+0.76%)
Aug 19, 2020 14.61 14.67 14.25 14.32 85,380 -0.22(-1.50%)
Aug 18, 2020 15.00 15.00 14.48 14.54 72,105 -0.47(-3.11%)
Aug 17, 2020 14.92 15.09 14.83 15.00 58,197 +0.07(+0.47%)
Aug 14, 2020 14.55 14.99 14.50 14.93 93,493 +0.28(+1.91%)
Aug 13, 2020 15.10 15.10 14.33 14.65 112,632 -0.57(-3.77%)
Aug 12, 2020 15.53 15.53 15.10 15.23 67,270 -0.19(-1.26%)
Aug 11, 2020 15.75 16.01 15.29 15.42 147,798 -0.21(-1.34%)
Aug 10, 2020 15.41 15.81 15.36 15.63 90,813 +0.22(+1.41%)
Aug 07, 2020 14.89 15.42 14.89 15.41 78,555 +0.44(+2.96%)
Aug 06, 2020 14.85 15.10 14.83 14.97 71,048 +0.12(+0.84%)
Aug 05, 2020 14.95 15.10 14.72 14.85 150,516 +0.10(+0.68%)
Aug 04, 2020 14.63 14.92 14.54 14.75 75,021 +0.08(+0.53%)
Aug 03, 2020 14.56 14.79 14.44 14.67 56,170 +0.19(+1.34%)
Jul 31, 2020 14.54 14.61 14.06 14.47 85,766 -0.18(-1.22%)
Jul 30, 2020 14.70 14.92 14.12 14.65 67,856 -0.30(-1.97%)
Jul 29, 2020 14.67 15.04 13.82 14.95 82,879 +0.26(+1.74%)
Jul 28, 2020 15.06 15.16 14.67 14.69 116,359 -0.52(-3.42%)
Jul 27, 2020 15.01 15.31 14.72 15.21 88,698 +0.17(+1.14%)
Jul 24, 2020 15.43 15.64 14.89 15.04 109,461 -0.42(-2.69%)
Jul 23, 2020 15.24 15.59 15.17 15.46 119,080 +0.11(+0.73%)
Jul 22, 2020 15.24 15.68 14.97 15.34 184,976 +0.00(+0.00%)
Jul 21, 2020 15.06 15.60 14.91 15.34 210,482 +0.44(+2.97%)
Jul 20, 2020 15.20 15.24 14.58 14.90 105,596 -0.44(-2.88%)
Jul 17, 2020 14.82 15.65 14.82 15.34 172,434 +0.38(+2.52%)
Jul 16, 2020 16.21 16.21 14.51 14.97 177,379 -0.43(-2.82%)
Jul 15, 2020 15.08 15.64 14.87 15.40 182,210 +0.41(+2.72%)
Jul 14, 2020 14.54 15.03 14.48 14.99 61,557 +0.55(+3.82%)
Jul 13, 2020 14.61 14.86 14.30 14.44 68,103 +0.03(+0.22%)
Jul 10, 2020 14.26 14.50 13.99 14.41 50,610 +0.23(+1.59%)
Jul 09, 2020 14.68 14.79 13.92 14.19 76,445 -0.55(-3.74%)
Jul 08, 2020 14.51 14.81 14.44 14.74 113,494 +0.14(+0.96%)
Jul 07, 2020 14.72 14.88 14.53 14.60 107,567 -0.30(-1.98%)
Jul 06, 2020 15.11 15.11 14.77 14.89 77,223 +0.12(+0.79%)
Jul 02, 2020 14.96 15.18 14.71 14.78 82,804 +0.24(+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.