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 (%)
Feb 29, 2016 18.34 19.20 18.12 18.61 316,970 +0.22(+1.20%)
Feb 26, 2016 18.41 18.65 18.17 18.39 120,602 +0.01(+0.08%)
Feb 25, 2016 18.25 18.49 18.07 18.37 199,023 +0.10(+0.54%)
Feb 24, 2016 17.87 18.30 17.61 18.27 119,569 +0.27(+1.50%)
Feb 23, 2016 18.08 18.46 17.47 18.00 120,913 -0.06(-0.35%)
Feb 22, 2016 18.14 18.22 17.93 18.07 199,831 +0.16(+0.87%)
Feb 19, 2016 18.18 18.40 17.63 17.91 226,829 -0.48(-2.59%)
Feb 18, 2016 18.52 18.64 18.12 18.39 182,060 -0.15(-0.81%)
Feb 17, 2016 18.36 18.84 18.36 18.54 228,936 +0.36(+1.99%)
Feb 16, 2016 17.79 18.25 17.71 18.17 237,127 +0.65(+3.73%)
Feb 12, 2016 17.25 17.52 17.52 17.52 88,634 +0.50(+2.92%)
Feb 11, 2016 16.74 17.22 16.68 17.02 245,023 +0.01(+0.08%)
Feb 10, 2016 17.18 17.21 16.85 17.01 235,807 +0.01(+0.08%)
Feb 09, 2016 17.33 17.59 16.77 16.99 161,472 -0.60(-3.39%)
Feb 08, 2016 17.61 17.77 17.31 17.59 159,076 -0.34(-1.90%)
Feb 05, 2016 17.93 18.14 17.78 17.93 181,764 -0.01(-0.04%)
Feb 04, 2016 18.31 18.55 17.88 17.94 289,907 -0.37(-2.02%)
Feb 03, 2016 18.48 18.56 17.94 18.31 216,410 -0.08(-0.43%)
Feb 02, 2016 17.55 18.42 17.46 18.39 195,418 +0.63(+3.52%)
Feb 01, 2016 17.34 17.82 17.04 17.76 275,497 +0.34(+1.96%)
Jan 29, 2016 17.10 18.26 17.02 17.42 315,230 +0.32(+1.87%)
Jan 28, 2016 16.64 17.16 16.40 17.10 274,590 +0.55(+3.35%)
Jan 27, 2016 16.36 16.64 16.19 16.55 261,607 +0.16(+1.00%)
Jan 26, 2016 16.00 16.38 15.85 16.38 291,467 +0.51(+3.22%)
Jan 25, 2016 16.42 16.87 15.80 15.87 324,504 -0.38(-2.36%)
Jan 22, 2016 16.70 16.26 16.25 16.26 272,096 +0.00(+0.00%)
Jan 21, 2016 14.17 16.69 13.50 16.26 530,507 +2.54(+18.50%)
Jan 20, 2016 13.78 13.94 13.31 13.72 135,825 -0.18(-1.28%)
Jan 19, 2016 14.04 14.12 13.68 13.90 88,124 -0.10(-0.71%)
Jan 15, 2016 13.47 14.00 14.00 14.00 132,108 +0.11(+0.77%)
Jan 14, 2016 14.50 14.50 13.87 13.89 122,304 -0.63(-4.36%)
Jan 13, 2016 15.04 15.15 14.39 14.52 105,929 -0.51(-3.40%)
Jan 12, 2016 15.08 15.08 14.42 15.03 132,252 +0.04(+0.28%)
Jan 11, 2016 14.89 15.14 14.54 14.99 153,698 +0.21(+1.44%)
Jan 08, 2016 14.52 14.89 14.24 14.78 151,565 +0.31(+2.11%)
Jan 07, 2016 14.83 15.05 14.47 14.47 76,688 -0.62(-4.10%)
Jan 06, 2016 14.88 15.16 14.79 15.09 88,619 -0.05(-0.33%)
Jan 05, 2016 14.63 15.15 14.61 15.14 100,870 +0.51(+3.50%)
Jan 04, 2016 14.61 14.79 14.43 14.63 141,506 -0.24(-1.63%)
Dec 31, 2015 14.86 14.87 14.87 14.87 72,596 +0.01(+0.05%)
Dec 30, 2015 15.08 15.35 14.86 14.86 56,769 -0.28(-1.88%)
Dec 29, 2015 15.17 15.44 14.86 15.15 46,358 +0.02(+0.14%)
Dec 28, 2015 15.40 15.40 15.08 15.13 48,128 -0.40(-2.56%)
Dec 24, 2015 15.27 15.52 15.52 15.52 30,389 +0.29(+1.91%)
Dec 23, 2015 15.11 15.31 15.10 15.23 68,330 +0.24(+1.61%)
Dec 22, 2015 15.03 15.12 14.76 14.99 46,185 +0.01(+0.09%)
Dec 21, 2015 15.29 15.52 14.75 14.98 78,741 -0.28(-1.86%)
Dec 18, 2015 15.25 15.64 15.10 15.26 264,282 -0.08(-0.51%)
Dec 17, 2015 15.30 15.43 15.19 15.34 107,058 +0.04(+0.28%)
Dec 16, 2015 14.76 15.35 14.67 15.30 143,980 +0.69(+4.72%)
Dec 15, 2015 14.80 15.09 14.50 14.61 144,224 -0.12(-0.82%)
Dec 14, 2015 14.71 14.94 14.29 14.73 132,824 +0.04(+0.29%)
Dec 11, 2015 14.71 15.03 14.55 14.68 127,871 -0.32(-2.13%)
Dec 10, 2015 15.07 15.21 14.93 15.00 90,068 -0.15(-0.99%)
Dec 09, 2015 15.83 15.85 15.03 15.15 106,900 -0.36(-2.29%)
Dec 08, 2015 15.56 15.66 15.28 15.51 78,252 -0.29(-1.80%)
Dec 07, 2015 16.30 16.30 15.69 15.79 105,764 -0.50(-3.08%)
Dec 04, 2015 16.04 16.49 15.49 16.30 93,025 +0.26(+1.61%)
Dec 03, 2015 16.45 16.53 15.91 16.04 107,245 -0.33(-1.99%)
Dec 02, 2015 17.01 17.18 16.30 16.36 131,781 -0.69(-4.06%)
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.