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 (%)
Jun 30, 2017 24.27 24.55 24.25 24.33 93,537 +0.14(+0.58%)
Jun 29, 2017 24.43 24.50 23.76 24.19 91,525 -0.12(-0.49%)
Jun 28, 2017 24.24 24.49 23.96 24.31 121,484 +0.25(+1.04%)
Jun 27, 2017 23.90 24.43 23.90 24.06 212,315 +0.15(+0.62%)
Jun 26, 2017 23.41 24.05 23.41 23.91 151,233 +0.46(+1.95%)
Jun 23, 2017 22.99 23.53 22.89 23.45 274,588 +0.37(+1.60%)
Jun 22, 2017 22.77 23.27 22.72 23.08 52,272 +0.30(+1.33%)
Jun 21, 2017 23.26 23.26 22.66 22.78 73,569 -0.46(-1.97%)
Jun 20, 2017 23.49 23.69 23.05 23.24 114,668 -0.31(-1.32%)
Jun 19, 2017 23.62 23.75 23.44 23.55 61,168 +0.05(+0.22%)
Jun 16, 2017 23.35 23.70 23.00 23.50 156,825 +0.02(+0.09%)
Jun 15, 2017 23.21 23.67 23.17 23.47 137,060 -0.04(-0.19%)
Jun 14, 2017 23.70 23.73 23.23 23.52 88,650 -0.14(-0.59%)
Jun 13, 2017 23.62 23.84 23.40 23.66 71,235 +0.12(+0.50%)
Jun 12, 2017 23.71 24.20 23.36 23.54 93,630 -0.15(-0.65%)
Jun 09, 2017 22.54 23.86 22.51 23.70 204,582 +1.22(+5.45%)
Jun 08, 2017 21.54 22.52 21.54 22.47 473,248 +1.09(+5.10%)
Jun 07, 2017 22.49 22.49 21.33 21.38 353,755 -1.07(-4.76%)
Jun 06, 2017 23.03 23.03 22.09 22.45 172,198 -0.74(-3.18%)
Jun 05, 2017 24.23 24.32 23.12 23.19 221,145 -1.23(-5.04%)
Jun 02, 2017 24.02 24.75 24.02 24.42 101,444 +0.40(+1.66%)
Jun 01, 2017 23.48 24.04 23.41 24.02 95,884 +0.60(+2.58%)
May 31, 2017 23.36 23.53 22.86 23.42 128,319 +0.13(+0.57%)
May 30, 2017 22.98 23.34 22.78 23.28 87,617 +0.19(+0.83%)
May 26, 2017 23.03 23.10 22.75 23.09 153,812 +0.07(+0.29%)
May 25, 2017 23.14 23.14 22.24 23.03 297,109 -0.05(-0.22%)
May 24, 2017 23.68 23.95 23.04 23.08 162,238 -0.57(-2.43%)
May 23, 2017 23.59 23.72 23.13 23.65 125,429 +0.13(+0.56%)
May 22, 2017 23.75 24.03 23.45 23.52 88,629 -0.16(-0.68%)
May 19, 2017 23.41 23.95 23.31 23.68 167,196 +0.28(+1.20%)
May 18, 2017 23.70 24.04 23.38 23.40 211,254 -0.37(-1.55%)
May 17, 2017 24.11 24.15 23.71 23.77 279,351 -0.81(-3.30%)
May 16, 2017 24.26 24.65 24.04 24.58 190,818 +0.26(+1.06%)
May 15, 2017 24.45 24.57 23.98 24.32 226,809 +0.04(+0.18%)
May 12, 2017 24.85 24.85 24.21 24.28 201,881 -0.62(-2.49%)
May 11, 2017 25.19 25.19 24.64 24.90 163,009 -0.38(-1.52%)
May 10, 2017 25.09 25.31 24.74 25.28 115,779 +0.18(+0.70%)
May 09, 2017 25.02 25.16 24.65 25.10 143,933 +0.07(+0.27%)
May 08, 2017 25.23 25.47 24.75 25.04 191,800 -0.21(-0.85%)
May 05, 2017 25.65 25.65 25.12 25.25 160,801 -0.26(-1.01%)
May 04, 2017 25.58 25.64 25.37 25.51 132,003 -0.07(-0.26%)
May 03, 2017 25.64 25.71 25.21 25.58 147,741 -0.15(-0.60%)
May 02, 2017 25.70 25.85 25.55 25.73 229,995 +0.08(+0.32%)
May 01, 2017 25.86 26.00 25.35 25.65 295,737 -0.01(-0.06%)
Apr 28, 2017 26.16 26.16 25.52 25.66 120,857 -0.46(-1.75%)
Apr 27, 2017 26.56 26.56 26.06 26.12 132,238 -0.35(-1.31%)
Apr 26, 2017 26.46 26.63 26.28 26.47 152,170 -0.08(-0.31%)
Apr 25, 2017 26.62 27.06 26.45 26.55 189,286 +0.20(+0.76%)
Apr 24, 2017 25.99 26.42 25.75 26.35 225,846 +0.86(+3.38%)
Apr 21, 2017 25.86 26.63 25.18 25.49 310,769 -0.35(-1.34%)
Apr 20, 2017 26.02 27.24 24.96 25.83 374,662 -0.47(-1.78%)
Apr 19, 2017 26.13 26.59 25.97 26.30 193,762 +0.37(+1.41%)
Apr 18, 2017 25.98 26.17 25.49 25.94 118,114 -0.18(-0.71%)
Apr 17, 2017 25.54 26.15 25.47 26.12 93,951 +0.63(+2.49%)
Apr 13, 2017 26.40 26.45 25.47 25.49 100,379 -0.98(-3.70%)
Apr 12, 2017 26.80 26.82 26.36 26.47 152,826 -0.44(-1.62%)
Apr 11, 2017 26.17 26.90 26.17 26.90 115,479 +0.52(+1.96%)
Apr 10, 2017 26.48 27.12 26.36 26.39 89,199 -0.17(-0.64%)
Apr 07, 2017 26.56 26.86 26.36 26.56 89,880 -0.18(-0.69%)
Apr 06, 2017 26.35 26.76 26.17 26.74 127,640 +0.39(+1.48%)
Apr 05, 2017 26.66 26.79 26.29 26.35 227,287 -0.10(-0.39%)
Apr 04, 2017 26.36 26.68 26.34 26.45 206,007 +0.10(+0.36%)
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.