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, 2017 23.38 23.55 22.87 23.43 128,217 +0.13(+0.57%)
May 30, 2017 23.00 23.36 22.80 23.30 87,547 +0.19(+0.83%)
May 26, 2017 23.04 23.12 22.77 23.11 153,689 +0.07(+0.29%)
May 25, 2017 23.16 23.16 22.26 23.04 296,872 -0.05(-0.22%)
May 24, 2017 23.70 23.97 23.06 23.10 162,109 -0.58(-2.43%)
May 23, 2017 23.60 23.74 23.15 23.67 125,329 +0.13(+0.56%)
May 22, 2017 23.77 24.05 23.46 23.54 88,558 -0.16(-0.68%)
May 19, 2017 23.43 23.97 23.33 23.70 167,062 +0.28(+1.20%)
May 18, 2017 23.72 24.05 23.40 23.42 211,085 -0.37(-1.55%)
May 17, 2017 24.13 24.17 23.73 23.79 279,128 -0.81(-3.30%)
May 16, 2017 24.28 24.67 24.05 24.60 190,665 +0.26(+1.06%)
May 15, 2017 24.47 24.59 24.00 24.34 226,628 +0.04(+0.18%)
May 12, 2017 24.87 24.87 24.23 24.30 201,720 -0.62(-2.49%)
May 11, 2017 25.21 25.21 24.66 24.92 162,879 -0.38(-1.52%)
May 10, 2017 25.11 25.33 24.76 25.30 115,686 +0.18(+0.70%)
May 09, 2017 25.04 25.18 24.67 25.12 143,818 +0.07(+0.26%)
May 08, 2017 25.25 25.49 24.77 25.06 191,647 -0.21(-0.85%)
May 05, 2017 25.67 25.67 25.14 25.27 160,672 -0.26(-1.01%)
May 04, 2017 25.60 25.66 25.39 25.53 131,898 -0.07(-0.26%)
May 03, 2017 25.66 25.73 25.23 25.60 147,623 -0.15(-0.60%)
May 02, 2017 25.72 25.87 25.57 25.75 229,812 +0.08(+0.32%)
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.