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 (%)
May 31, 2016 19.32 20.02 19.19 19.73 182,541 +0.41(+2.10%)
May 27, 2016 19.30 19.32 19.32 19.32 78,274 +0.06(+0.33%)
May 26, 2016 19.31 19.41 19.11 19.26 67,990 +0.02(+0.11%)
May 25, 2016 19.17 19.27 19.02 19.23 148,057 +0.04(+0.19%)
May 24, 2016 18.81 19.59 18.81 19.20 143,706 +0.41(+2.16%)
May 23, 2016 18.66 18.97 18.44 18.79 125,193 -0.01(-0.08%)
May 20, 2016 18.48 18.84 18.46 18.81 186,451 +0.43(+2.32%)
May 19, 2016 18.71 18.97 18.07 18.38 242,743 -0.41(-2.20%)
May 18, 2016 18.37 18.82 18.15 18.79 347,395 +0.41(+2.21%)
May 17, 2016 18.76 18.91 18.17 18.39 215,379 -0.46(-2.42%)
May 16, 2016 19.11 19.28 18.81 18.84 156,915 -0.31(-1.60%)
May 13, 2016 19.24 19.52 18.90 19.15 122,391 -0.09(-0.48%)
May 12, 2016 19.18 19.41 19.13 19.24 168,230 +0.19(+1.01%)
May 11, 2016 19.51 19.82 19.02 19.05 210,452 -0.56(-2.83%)
May 10, 2016 19.48 19.71 19.26 19.60 282,919 +0.09(+0.47%)
May 09, 2016 20.29 20.36 19.37 19.51 240,375 -0.78(-3.86%)
May 06, 2016 20.19 20.34 19.91 20.29 202,062 -0.04(-0.18%)
May 05, 2016 19.85 20.61 19.79 20.33 237,739 +0.35(+1.75%)
May 04, 2016 19.92 20.15 19.60 19.98 200,036 -0.01(-0.04%)
May 03, 2016 20.86 20.86 19.96 19.99 552,773 -0.85(-4.10%)
May 02, 2016 20.79 20.86 20.49 20.84 333,020 +0.21(+1.03%)
Apr 29, 2016 20.56 20.79 20.27 20.63 219,190 +0.17(+0.83%)
Apr 28, 2016 20.53 20.80 20.24 20.46 341,494 -0.23(-1.13%)
Apr 27, 2016 20.98 20.98 20.64 20.69 254,782 -0.35(-1.66%)
Apr 26, 2016 20.33 21.08 20.06 21.04 265,603 +0.82(+4.05%)
Apr 25, 2016 21.38 21.38 20.13 20.22 321,921 -1.19(-5.55%)
Apr 22, 2016 20.42 21.49 20.42 21.41 381,562 +1.00(+4.92%)
Apr 21, 2016 22.30 22.85 20.26 20.41 467,456 -2.21(-9.78%)
Apr 20, 2016 22.59 22.74 22.34 22.62 197,387 +0.13(+0.57%)
Apr 19, 2016 22.09 22.53 21.80 22.49 176,726 +0.54(+2.46%)
Apr 18, 2016 21.75 22.31 21.68 21.95 155,873 +0.16(+0.75%)
Apr 15, 2016 22.07 22.32 21.70 21.79 171,389 -0.41(-1.83%)
Apr 14, 2016 21.85 22.20 21.55 22.19 247,243 +0.26(+1.20%)
Apr 13, 2016 21.35 21.94 21.23 21.93 208,842 +0.65(+3.08%)
Apr 12, 2016 20.86 21.35 20.75 21.28 302,218 +0.43(+2.05%)
Apr 11, 2016 20.75 21.12 20.48 20.85 211,406 +0.04(+0.21%)
Apr 08, 2016 20.76 21.02 20.64 20.81 159,572 +0.13(+0.62%)
Apr 07, 2016 20.52 20.74 20.46 20.68 152,606 -0.02(-0.10%)
Apr 06, 2016 20.32 20.81 20.20 20.70 178,397 +0.33(+1.64%)
Apr 05, 2016 20.15 20.67 19.97 20.37 138,493 +0.13(+0.63%)
Apr 04, 2016 20.07 20.64 20.07 20.24 226,045 -0.39(-1.90%)
Apr 01, 2016 20.95 21.34 19.23 20.63 708,516 -1.12(-5.17%)
Mar 31, 2016 22.27 22.31 21.68 21.75 256,910 -0.55(-2.49%)
Mar 30, 2016 21.86 22.81 21.72 22.31 625,023 +0.64(+2.96%)
Mar 29, 2016 20.71 21.70 20.63 21.67 338,258 +0.96(+4.64%)
Mar 28, 2016 20.49 20.86 20.42 20.71 157,425 +0.26(+1.29%)
Mar 24, 2016 20.29 20.44 20.44 20.44 278,107 -0.02(-0.10%)
Mar 23, 2016 21.01 21.28 20.41 20.47 243,191 -0.54(-2.57%)
Mar 22, 2016 20.81 21.25 20.52 21.01 382,440 +0.21(+1.03%)
Mar 21, 2016 20.17 20.81 20.17 20.79 317,454 +0.51(+2.53%)
Mar 18, 2016 20.05 20.42 19.92 20.28 427,878 +0.39(+1.97%)
Mar 17, 2016 19.21 20.09 19.21 19.89 341,733 +0.78(+4.06%)
Mar 16, 2016 18.74 19.37 18.74 19.11 275,655 +0.27(+1.44%)
Mar 15, 2016 18.45 19.02 18.21 18.84 207,914 +0.43(+2.36%)
Mar 14, 2016 18.70 18.86 18.39 18.41 115,333 -0.26(-1.37%)
Mar 11, 2016 18.54 18.86 18.25 18.67 101,214 +0.33(+1.78%)
Mar 10, 2016 18.69 18.76 18.08 18.34 128,022 -0.26(-1.42%)
Mar 09, 2016 18.69 18.85 18.43 18.60 153,807 -0.06(-0.30%)
Mar 08, 2016 18.31 18.93 18.15 18.66 212,419 +0.16(+0.88%)
Mar 07, 2016 18.57 18.83 18.45 18.49 199,333 -0.09(-0.46%)
Mar 04, 2016 18.87 19.01 18.48 18.58 239,607 -0.15(-0.80%)
Mar 03, 2016 19.30 19.43 18.47 18.73 308,585 -0.45(-2.37%)
Mar 02, 2016 17.84 19.30 17.84 19.18 287,078 +0.64(+3.45%)
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.