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 (%)
Mar 16, 2021 31.13 31.13 31.13 0 -0.93(-2.89%)
Mar 15, 2021 32.27 32.27 31.18 32.06 134,873 -0.03(-0.10%)
Mar 12, 2021 31.49 32.28 31.49 32.09 111,994 +0.89(+2.84%)
Mar 11, 2021 31.75 31.90 30.05 31.21 126,103 -0.05(-0.16%)
Mar 10, 2021 30.20 31.43 29.99 31.26 135,494 +1.44(+4.83%)
Mar 09, 2021 29.41 30.20 28.90 29.81 109,178 +0.89(+3.06%)
Mar 08, 2021 27.69 29.13 27.14 28.93 140,320 +1.62(+5.94%)
Mar 05, 2021 27.02 27.33 25.89 27.31 105,198 +0.84(+3.19%)
Mar 04, 2021 27.13 28.00 26.11 26.46 104,655 -0.65(-2.38%)
Mar 03, 2021 26.88 27.68 26.31 27.11 81,587 +0.59(+2.22%)
Mar 02, 2021 27.02 27.41 26.03 26.52 72,955 -0.63(-2.32%)
Mar 01, 2021 26.02 27.52 25.69 27.15 125,360 +1.58(+6.19%)
Feb 26, 2021 25.79 26.30 25.16 25.57 112,928 -0.17(-0.64%)
Feb 25, 2021 26.44 26.78 25.60 25.73 99,656 -0.67(-2.54%)
Feb 24, 2021 25.12 26.83 24.84 26.40 132,111 +1.56(+6.30%)
Feb 23, 2021 25.10 25.28 24.33 24.84 113,859 -0.60(-2.38%)
Feb 22, 2021 25.00 26.18 24.78 25.44 85,615 +0.20(+0.79%)
Feb 19, 2021 24.48 25.32 24.30 25.24 83,820 +0.84(+3.43%)
Feb 18, 2021 24.21 24.63 23.72 24.41 88,368 +0.04(+0.17%)
Feb 17, 2021 24.35 24.74 23.94 24.37 45,423 +0.00(+0.00%)
Feb 16, 2021 24.45 24.73 24.24 24.37 81,306 +0.06(+0.24%)
Feb 12, 2021 23.99 24.33 23.85 24.31 47,224 +0.12(+0.48%)
Feb 11, 2021 24.10 24.35 23.60 24.19 106,175 +0.11(+0.45%)
Feb 10, 2021 24.17 24.33 23.68 24.09 65,147 -0.08(-0.34%)
Feb 09, 2021 23.91 24.34 23.67 24.17 101,601 +0.40(+1.67%)
Feb 08, 2021 22.70 23.80 22.64 23.77 55,343 +1.08(+4.74%)
Feb 05, 2021 22.77 22.86 22.17 22.69 77,419 +0.22(+0.99%)
Feb 04, 2021 21.67 22.64 21.44 22.47 56,986 +0.81(+3.75%)
Feb 03, 2021 21.59 21.94 21.01 21.66 45,196 -0.07(-0.30%)
Feb 02, 2021 21.73 21.90 21.00 21.73 95,143 +0.41(+1.90%)
Feb 01, 2021 21.09 21.89 20.90 21.32 106,896 +0.42(+2.02%)
Jan 29, 2021 20.78 21.85 20.70 20.90 82,854 -0.56(-2.62%)
Jan 28, 2021 22.12 22.12 21.12 21.46 108,074 -0.40(-1.82%)
Jan 27, 2021 21.94 22.11 21.01 21.86 122,458 -0.51(-2.29%)
Jan 26, 2021 22.79 23.12 21.92 22.37 108,698 -0.38(-1.67%)
Jan 25, 2021 22.60 22.93 22.11 22.75 157,090 +0.25(+1.10%)
Jan 22, 2021 22.59 22.64 21.63 22.50 175,975 +0.07(+0.30%)
Jan 21, 2021 22.77 23.32 21.85 22.44 278,091 +0.79(+3.67%)
Jan 20, 2021 20.91 21.69 20.82 21.64 138,298 +0.70(+3.36%)
Jan 19, 2021 20.56 21.30 20.24 20.94 106,646 +0.73(+3.61%)
Jan 15, 2021 20.62 20.62 20.05 20.21 53,142 -0.82(-3.90%)
Jan 14, 2021 20.96 21.21 20.09 21.03 77,019 +0.29(+1.40%)
Jan 13, 2021 21.05 21.10 20.38 20.74 72,850 -0.47(-2.23%)
Jan 12, 2021 20.45 21.39 20.37 21.21 71,119 +0.76(+3.73%)
Jan 11, 2021 19.99 20.51 19.99 20.45 50,334 +0.11(+0.53%)
Jan 08, 2021 21.31 21.31 20.09 20.34 65,824 -0.72(-3.42%)
Jan 07, 2021 20.92 21.25 20.41 21.06 101,493 +0.22(+1.07%)
Jan 06, 2021 20.08 21.26 20.08 20.84 281,002 +0.97(+4.87%)
Jan 05, 2021 19.07 20.06 19.07 19.87 94,931 +0.87(+4.58%)
Jan 04, 2021 18.56 19.15 18.38 19.00 88,479 +0.56(+3.05%)
Dec 31, 2020 18.44 18.44 18.44 41,133 +0.02(+0.09%)
Dec 30, 2020 18.66 19.01 18.29 18.42 41,133 -0.17(-0.89%)
Dec 29, 2020 19.34 19.34 18.30 18.59 57,075 -0.76(-3.92%)
Dec 28, 2020 19.31 19.68 18.97 19.35 154,065 +0.25(+1.32%)
Dec 24, 2020 19.01 19.15 18.80 19.09 37,079 +0.25(+1.32%)
Dec 23, 2020 18.71 19.03 18.39 18.84 124,436 +0.28(+1.52%)
Dec 22, 2020 18.94 19.27 18.32 18.56 67,716 -0.27(-1.45%)
Dec 21, 2020 19.11 19.58 18.59 18.84 223,005 -0.63(-3.23%)
Dec 18, 2020 20.12 20.24 19.45 19.47 488,552 -0.65(-3.25%)
Dec 17, 2020 20.11 20.38 19.87 20.12 74,426 +0.14(+0.70%)
Dec 16, 2020 20.14 20.20 19.75 19.98 65,479 -0.12(-0.62%)
Dec 15, 2020 19.22 20.11 19.16 20.10 73,684 +0.94(+4.93%)
Dec 14, 2020 19.66 19.85 18.92 19.16 92,712 -0.34(-1.74%)
Dec 11, 2020 19.61 19.91 19.23 19.50 44,205 -0.33(-1.67%)
Dec 10, 2020 20.14 20.14 19.54 19.83 54,634 -0.46(-2.28%)
Dec 09, 2020 20.19 20.38 20.03 20.29 54,119 +0.17(+0.82%)
Dec 08, 2020 19.73 20.26 19.53 20.13 85,516 +0.19(+0.95%)
Dec 07, 2020 19.82 20.01 19.63 19.94 51,633 +0.12(+0.58%)
Dec 04, 2020 19.05 20.07 19.05 19.82 51,935 +0.56(+2.92%)
Dec 03, 2020 19.35 19.45 18.71 19.26 55,280 +0.02(+0.13%)
Dec 02, 2020 19.08 19.48 18.89 19.23 141,571 +0.02(+0.13%)
Dec 01, 2020 19.52 19.59 19.04 19.21 68,751 +0.06(+0.30%)
Nov 30, 2020 19.40 20.47 18.92 19.15 155,590 -0.50(-2.53%)
Nov 27, 2020 19.83 19.89 19.30 19.65 70,840 -0.19(-0.94%)
Nov 25, 2020 20.02 20.15 19.68 19.83 101,696 -0.20(-1.01%)
Nov 24, 2020 19.83 20.10 19.62 20.04 146,927 +0.37(+1.90%)
Nov 23, 2020 19.78 20.15 19.36 19.66 135,622 -0.02(-0.12%)
Nov 20, 2020 19.57 19.77 19.29 19.69 89,482 -0.03(-0.16%)
Nov 19, 2020 19.52 19.78 19.24 19.72 135,510 +0.28(+1.46%)
Nov 18, 2020 19.55 19.93 19.40 19.43 129,258 +0.29(+1.52%)
Nov 17, 2020 19.24 19.37 18.36 19.14 111,734 -0.10(-0.53%)
Nov 16, 2020 18.76 19.24 18.03 19.24 132,793 +1.00(+5.46%)
Nov 13, 2020 18.27 18.53 17.95 18.25 59,140 +0.23(+1.25%)
Nov 12, 2020 18.52 19.24 17.66 18.02 91,093 -0.70(-3.74%)
Nov 11, 2020 19.15 19.15 18.10 18.72 34,401 -0.41(-2.15%)
Nov 10, 2020 18.51 19.62 18.51 19.13 79,517 +0.90(+4.95%)
Nov 09, 2020 18.68 19.27 17.93 18.23 103,062 +0.90(+5.21%)
Nov 06, 2020 17.87 17.87 17.10 17.33 55,797 -0.44(-2.45%)
Nov 05, 2020 17.38 17.93 16.79 17.77 56,183 +0.38(+2.19%)
Nov 04, 2020 17.14 17.46 16.65 17.38 103,704 +0.03(+0.18%)
Nov 03, 2020 16.89 17.47 16.72 17.35 63,510 +0.87(+5.29%)
Nov 02, 2020 16.96 17.00 16.05 16.48 95,913 -0.44(-2.62%)
Oct 30, 2020 16.58 17.15 16.47 16.93 85,111 +0.34(+2.06%)
Oct 29, 2020 16.95 16.95 16.29 16.58 87,360 +0.60(+3.75%)
Oct 28, 2020 15.91 16.35 15.80 15.98 48,667 -0.40(-2.42%)
Oct 27, 2020 16.51 16.98 16.26 16.38 73,478 -0.21(-1.27%)
Oct 26, 2020 16.51 16.86 16.27 16.59 58,004 -0.22(-1.30%)
Oct 23, 2020 16.57 17.10 16.54 16.81 41,012 +0.21(+1.27%)
Oct 22, 2020 16.72 17.87 16.07 16.60 93,219 +0.27(+1.67%)
Oct 21, 2020 16.23 16.67 16.13 16.33 63,158 +0.03(+0.19%)
Oct 20, 2020 16.33 16.34 15.98 16.30 113,494 -0.04(-0.24%)
Oct 19, 2020 16.50 16.58 16.10 16.33 74,469 +0.00(+0.00%)
Oct 16, 2020 16.54 16.54 16.02 16.33 69,040 -0.28(-1.69%)
Oct 15, 2020 15.65 16.72 15.49 16.61 94,892 +0.82(+5.22%)
Oct 14, 2020 15.83 16.05 15.58 15.79 58,353 -0.07(-0.44%)
Oct 13, 2020 15.86 16.02 14.65 15.86 96,296 -0.16(-1.02%)
Oct 12, 2020 15.98 16.10 15.55 16.02 78,907 +0.07(+0.44%)
Oct 09, 2020 16.30 16.53 15.80 15.95 81,125 -0.18(-1.11%)
Oct 08, 2020 15.94 16.33 15.16 16.13 64,001 +0.46(+2.93%)
Oct 07, 2020 15.63 15.82 15.42 15.67 128,576 +0.11(+0.70%)
Oct 06, 2020 15.46 15.88 14.99 15.56 111,810 +0.24(+1.57%)
Oct 05, 2020 14.74 15.46 14.72 15.32 64,185 +0.58(+3.96%)
Oct 02, 2020 14.23 14.88 14.09 14.74 56,697 +0.09(+0.64%)
Oct 01, 2020 14.53 14.75 14.28 14.65 51,164 +0.10(+0.70%)
Sep 30, 2020 14.61 14.89 14.47 14.54 76,580 -0.07(-0.48%)
Sep 29, 2020 14.47 14.68 14.09 14.62 52,856 +0.09(+0.59%)
Sep 28, 2020 14.31 14.80 14.31 14.53 68,072 +0.47(+3.32%)
Sep 25, 2020 13.77 14.44 13.77 14.06 86,268 +0.12(+0.89%)
Sep 24, 2020 13.56 14.13 13.41 13.94 81,927 +0.33(+2.46%)
Sep 23, 2020 13.57 14.02 13.56 13.60 170,920 -0.01(-0.06%)
Sep 22, 2020 13.32 13.62 13.07 13.61 241,131 +0.25(+1.86%)
Sep 21, 2020 14.32 14.32 13.19 13.36 78,090 -1.41(-9.53%)
Sep 18, 2020 15.07 15.35 14.65 14.77 260,732 -0.13(-0.89%)
Sep 17, 2020 14.63 15.01 14.62 14.90 146,388 +0.01(+0.05%)
Sep 16, 2020 14.12 14.98 14.09 14.89 113,157 +0.91(+6.51%)
Sep 15, 2020 13.98 14.20 13.84 13.98 69,321 +0.08(+0.56%)
Sep 14, 2020 13.67 13.95 13.54 13.91 58,274 +0.35(+2.58%)
Sep 11, 2020 13.83 14.00 13.44 13.56 75,082 -0.13(-0.97%)
Sep 10, 2020 14.09 14.14 13.63 13.69 65,657 -0.44(-3.14%)
Sep 09, 2020 14.08 14.42 14.05 14.13 68,597 +0.15(+1.06%)
Sep 08, 2020 13.74 14.27 13.37 13.99 83,818 +0.01(+0.06%)
Sep 04, 2020 14.32 14.54 13.72 13.98 61,813 -0.02(-0.17%)
Sep 03, 2020 14.86 14.91 13.87 14.00 77,927 -0.89(-5.95%)
Sep 02, 2020 14.77 15.01 14.72 14.89 50,850 +0.07(+0.47%)
Sep 01, 2020 14.30 14.86 14.19 14.82 62,944 +0.50(+3.47%)
Aug 31, 2020 14.44 14.58 14.13 14.32 359,213 -0.19(-1.34%)
Aug 28, 2020 14.66 14.66 14.36 14.51 39,148 -0.01(-0.05%)
Aug 27, 2020 14.67 15.04 14.47 14.52 41,305 -0.07(-0.48%)
Aug 26, 2020 14.65 14.79 14.47 14.59 37,049 -0.09(-0.58%)
Aug 25, 2020 14.85 14.92 14.49 14.68 51,845 -0.14(-0.94%)
Aug 24, 2020 14.55 14.84 14.48 14.82 64,876 +0.47(+3.25%)
Aug 21, 2020 14.36 14.49 14.12 14.35 141,270 -0.08(-0.54%)
Aug 20, 2020 14.10 14.58 14.05 14.43 71,463 +0.11(+0.76%)
Aug 19, 2020 14.61 14.67 14.25 14.32 85,380 -0.22(-1.50%)
Aug 18, 2020 15.00 15.00 14.48 14.54 72,105 -0.47(-3.11%)
Aug 17, 2020 14.92 15.09 14.83 15.00 58,197 +0.07(+0.47%)
Aug 14, 2020 14.55 14.99 14.50 14.93 93,493 +0.28(+1.91%)
Aug 13, 2020 15.10 15.10 14.33 14.65 112,632 -0.57(-3.77%)
Aug 12, 2020 15.53 15.53 15.10 15.23 67,270 -0.19(-1.26%)
Aug 11, 2020 15.75 16.01 15.29 15.42 147,798 -0.21(-1.34%)
Aug 10, 2020 15.41 15.81 15.36 15.63 90,813 +0.22(+1.41%)
Aug 07, 2020 14.89 15.42 14.89 15.41 78,555 +0.44(+2.96%)
Aug 06, 2020 14.85 15.10 14.83 14.97 71,048 +0.12(+0.84%)
Aug 05, 2020 14.95 15.10 14.72 14.85 150,516 +0.10(+0.68%)
Aug 04, 2020 14.63 14.92 14.54 14.75 75,021 +0.08(+0.53%)
Aug 03, 2020 14.56 14.79 14.44 14.67 56,170 +0.19(+1.34%)
Jul 31, 2020 14.54 14.61 14.06 14.47 85,766 -0.18(-1.22%)
Jul 30, 2020 14.70 14.92 14.12 14.65 67,856 -0.30(-1.97%)
Jul 29, 2020 14.67 15.04 13.82 14.95 82,879 +0.26(+1.74%)
Jul 28, 2020 15.06 15.16 14.67 14.69 116,359 -0.52(-3.42%)
Jul 27, 2020 15.01 15.31 14.72 15.21 88,698 +0.17(+1.14%)
Jul 24, 2020 15.43 15.64 14.89 15.04 109,461 -0.42(-2.69%)
Jul 23, 2020 15.24 15.59 15.17 15.46 119,080 +0.11(+0.73%)
Jul 22, 2020 15.24 15.68 14.97 15.34 184,976 +0.00(+0.00%)
Jul 21, 2020 15.06 15.60 14.91 15.34 210,482 +0.44(+2.97%)
Jul 20, 2020 15.20 15.24 14.58 14.90 105,596 -0.44(-2.88%)
Jul 17, 2020 14.82 15.65 14.82 15.34 172,434 +0.38(+2.52%)
Jul 16, 2020 16.21 16.21 14.51 14.97 177,379 -0.43(-2.82%)
Jul 15, 2020 15.08 15.64 14.87 15.40 182,210 +0.41(+2.72%)
Jul 14, 2020 14.54 15.03 14.48 14.99 61,557 +0.55(+3.82%)
Jul 13, 2020 14.61 14.86 14.30 14.44 68,103 +0.03(+0.22%)
Jul 10, 2020 14.26 14.50 13.99 14.41 50,610 +0.23(+1.59%)
Jul 09, 2020 14.68 14.79 13.92 14.19 76,445 -0.55(-3.74%)
Jul 08, 2020 14.51 14.81 14.44 14.74 113,494 +0.14(+0.96%)
Jul 07, 2020 14.72 14.88 14.53 14.60 107,567 -0.30(-1.98%)
Jul 06, 2020 15.11 15.11 14.77 14.89 77,223 +0.12(+0.79%)
Jul 02, 2020 14.96 15.18 14.71 14.78 82,804 +0.24(+1.66%)
Jul 01, 2020 14.93 15.52 14.44 14.54 112,204 -0.27(-1.83%)
Jun 30, 2020 14.35 14.89 14.28 14.81 91,223 +0.36(+2.47%)
Jun 29, 2020 13.60 14.47 13.60 14.45 91,422 +1.07(+8.01%)
Jun 26, 2020 13.57 13.75 13.08 13.38 183,767 -0.41(-2.98%)
Jun 25, 2020 13.26 13.81 13.13 13.79 89,131 +0.37(+2.72%)
Jun 24, 2020 13.78 13.80 13.24 13.43 91,347 -0.64(-4.53%)
Jun 23, 2020 13.71 14.23 13.40 14.06 124,827 +0.50(+3.72%)
Jun 22, 2020 13.13 13.61 13.01 13.56 62,062 +0.34(+2.58%)
Jun 19, 2020 13.81 13.81 13.20 13.22 145,004 -0.32(-2.35%)
Jun 18, 2020 13.43 13.99 13.15 13.53 97,623 -0.09(-0.63%)
Jun 17, 2020 14.25 14.25 13.62 13.62 97,369 -0.57(-4.05%)
Jun 16, 2020 13.92 14.61 13.78 14.19 385,562 +1.04(+7.91%)
Jun 15, 2020 12.63 13.35 12.63 13.15 109,470 +0.03(+0.24%)
Jun 12, 2020 13.57 13.88 12.73 13.12 98,773 -0.04(-0.29%)
Jun 11, 2020 14.03 14.09 13.11 13.16 101,636 -1.44(-9.89%)
Jun 10, 2020 15.41 15.51 14.54 14.61 121,771 -1.47(-9.16%)
Jun 09, 2020 16.07 16.49 15.63 16.08 70,224 -0.32(-1.94%)
Jun 08, 2020 16.50 16.72 16.22 16.40 117,753 +0.03(+0.19%)
Jun 05, 2020 15.67 16.63 15.30 16.37 158,263 +1.44(+9.66%)
Jun 04, 2020 14.13 15.10 13.99 14.92 102,210 +0.61(+4.28%)
Jun 03, 2020 14.09 14.59 13.98 14.31 69,052 +0.47(+3.42%)
Jun 02, 2020 13.83 13.99 13.64 13.84 41,579 +0.13(+0.96%)
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.