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 28, 2019 17.87 18.11 17.33 17.50 325,820 -0.35(-1.98%)
Feb 27, 2019 17.79 17.97 17.64 17.86 123,320 -0.02(-0.09%)
Feb 26, 2019 17.51 18.24 17.45 17.87 178,187 +0.35(+2.02%)
Feb 25, 2019 17.76 18.09 17.35 17.52 226,090 -0.16(-0.91%)
Feb 22, 2019 17.36 17.79 17.26 17.68 154,273 +0.33(+1.91%)
Feb 21, 2019 17.29 17.45 17.10 17.35 88,534 -0.01(-0.04%)
Feb 20, 2019 17.15 17.55 17.10 17.36 144,506 +0.22(+1.26%)
Feb 19, 2019 16.89 17.33 16.89 17.14 161,396 +0.18(+1.04%)
Feb 15, 2019 17.06 17.26 16.83 16.97 208,471 +0.03(+0.18%)
Feb 14, 2019 16.88 17.15 16.69 16.93 131,682 -0.01(-0.05%)
Feb 13, 2019 16.61 17.00 16.43 16.94 164,752 +0.35(+2.09%)
Feb 12, 2019 16.52 16.81 16.47 16.60 137,329 +0.12(+0.75%)
Feb 11, 2019 16.10 16.50 16.10 16.47 182,806 +0.40(+2.49%)
Feb 08, 2019 16.37 16.37 15.89 16.07 162,592 -0.31(-1.88%)
Feb 07, 2019 16.59 16.67 16.27 16.38 180,909 -0.29(-1.75%)
Feb 06, 2019 17.23 17.28 16.60 16.67 223,650 -0.56(-3.26%)
Feb 05, 2019 16.91 17.37 16.87 17.23 184,532 +0.38(+2.24%)
Feb 04, 2019 16.57 16.87 16.42 16.86 258,287 +0.25(+1.48%)
Feb 01, 2019 17.00 17.16 16.48 16.61 198,333 -0.38(-2.26%)
Jan 31, 2019 16.83 17.09 16.73 17.00 218,264 +0.18(+1.05%)
Jan 30, 2019 16.74 17.03 16.64 16.82 184,620 +0.11(+0.64%)
Jan 29, 2019 16.47 16.93 16.20 16.71 376,758 +0.23(+1.40%)
Jan 28, 2019 16.30 16.80 16.12 16.48 330,300 +0.10(+0.61%)
Jan 25, 2019 16.15 16.40 16.00 16.38 315,436 +0.46(+2.90%)
Jan 24, 2019 16.23 16.23 15.52 15.92 343,255 +0.28(+1.77%)
Jan 23, 2019 16.38 16.43 15.49 15.64 519,085 -0.64(-3.92%)
Jan 22, 2019 16.85 16.85 15.90 16.28 682,079 -0.56(-3.34%)
Jan 18, 2019 16.77 17.64 16.54 16.84 612,676 +0.08(+0.46%)
Jan 17, 2019 18.04 18.53 16.00 16.77 715,659 -2.07(-10.99%)
Jan 16, 2019 18.98 19.18 18.52 18.84 225,071 -0.09(-0.49%)
Jan 15, 2019 18.89 19.11 18.62 18.93 121,260 +0.02(+0.08%)
Jan 14, 2019 19.13 19.25 18.89 18.91 125,311 -0.29(-1.52%)
Jan 11, 2019 19.31 19.38 19.03 19.20 141,277 -0.13(-0.68%)
Jan 10, 2019 19.15 19.42 19.09 19.34 130,770 +0.07(+0.36%)
Jan 09, 2019 19.44 19.71 19.00 19.27 258,665 -0.17(-0.87%)
Jan 08, 2019 19.46 19.59 19.24 19.44 82,719 +0.17(+0.88%)
Jan 07, 2019 19.26 19.63 19.13 19.27 106,384 +0.04(+0.20%)
Jan 04, 2019 18.73 19.58 18.54 19.23 242,783 +0.72(+3.87%)
Jan 03, 2019 18.52 19.07 18.40 18.51 201,051 -0.07(-0.37%)
Jan 02, 2019 18.40 18.86 18.35 18.58 330,146 -0.10(-0.54%)
Dec 31, 2018 18.54 18.71 18.14 18.68 105,535 +0.21(+1.12%)
Dec 28, 2018 18.07 18.88 17.93 18.47 320,635 +0.43(+2.39%)
Dec 27, 2018 17.86 18.32 17.85 18.04 330,940 -0.02(-0.09%)
Dec 26, 2018 18.12 18.43 17.67 18.06 357,064 +0.09(+0.51%)
Dec 24, 2018 17.49 18.97 17.10 17.97 273,066 +0.39(+2.23%)
Dec 21, 2018 18.10 18.48 17.46 17.57 737,317 -0.48(-2.68%)
Dec 20, 2018 18.44 18.63 18.00 18.06 279,460 -0.44(-2.37%)
Dec 19, 2018 19.34 19.76 18.44 18.50 164,284 -0.84(-4.34%)
Dec 18, 2018 18.94 19.64 18.94 19.34 134,322 +0.44(+2.32%)
Dec 17, 2018 19.00 19.36 18.61 18.90 151,205 -0.08(-0.45%)
Dec 14, 2018 19.04 19.44 18.91 18.98 138,677 -0.28(-1.48%)
Dec 13, 2018 19.57 19.72 19.15 19.27 98,283 -0.25(-1.30%)
Dec 12, 2018 19.59 19.90 19.42 19.52 69,453 +0.18(+0.95%)
Dec 11, 2018 19.70 19.92 19.31 19.34 101,511 -0.05(-0.28%)
Dec 10, 2018 19.79 20.31 19.00 19.39 211,728 -0.25(-1.29%)
Dec 07, 2018 20.01 20.40 19.58 19.64 117,631 -0.18(-0.89%)
Dec 06, 2018 19.62 20.33 19.39 19.82 214,495 -0.05(-0.27%)
Dec 04, 2018 21.20 21.26 19.86 19.87 124,658 -1.38(-6.51%)
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.