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, 2016 19.30 20.00 19.18 19.71 182,687 +0.41(+2.10%)
May 27, 2016 19.28 19.30 19.30 19.30 78,337 +0.06(+0.33%)
May 26, 2016 19.29 19.39 19.09 19.24 68,045 +0.02(+0.11%)
May 25, 2016 19.16 19.25 19.01 19.22 148,175 +0.04(+0.19%)
May 24, 2016 18.79 19.57 18.79 19.18 143,821 +0.41(+2.16%)
May 23, 2016 18.64 18.96 18.43 18.78 125,293 -0.01(-0.08%)
May 20, 2016 18.47 18.82 18.45 18.79 186,600 +0.43(+2.32%)
May 19, 2016 18.70 18.96 18.06 18.37 242,937 -0.41(-2.20%)
May 18, 2016 18.35 18.81 18.14 18.78 347,673 +0.41(+2.21%)
May 17, 2016 18.75 18.89 18.15 18.37 215,551 -0.46(-2.42%)
May 16, 2016 19.09 19.27 18.80 18.83 157,040 -0.31(-1.60%)
May 13, 2016 19.23 19.51 18.88 19.13 122,489 -0.09(-0.48%)
May 12, 2016 19.16 19.39 19.11 19.23 168,364 +0.19(+1.01%)
May 11, 2016 19.50 19.81 19.01 19.03 210,620 -0.55(-2.83%)
May 10, 2016 19.46 19.70 19.24 19.59 283,145 +0.09(+0.47%)
May 09, 2016 20.28 20.34 19.35 19.50 240,567 -0.78(-3.86%)
May 06, 2016 20.17 20.33 19.89 20.28 202,224 -0.04(-0.17%)
May 05, 2016 19.84 20.60 19.77 20.31 237,929 +0.35(+1.75%)
May 04, 2016 19.91 20.14 19.58 19.97 200,196 -0.01(-0.04%)
May 03, 2016 20.85 20.85 19.94 19.97 553,215 -0.85(-4.10%)
May 02, 2016 20.78 20.85 20.48 20.83 333,286 +0.21(+1.03%)
Apr 29, 2016 20.54 20.78 20.26 20.61 219,365 +0.17(+0.84%)
Apr 28, 2016 20.51 20.78 20.23 20.44 341,767 -0.23(-1.14%)
Apr 27, 2016 20.96 20.96 20.62 20.68 254,986 -0.35(-1.66%)
Apr 26, 2016 20.31 21.06 20.04 21.03 265,815 +0.82(+4.05%)
Apr 25, 2016 21.37 21.37 20.11 20.21 322,179 -1.19(-5.55%)
Apr 22, 2016 20.40 21.47 20.40 21.39 381,867 +1.00(+4.92%)
Apr 21, 2016 22.28 22.83 20.25 20.39 467,830 -2.21(-9.78%)
Apr 20, 2016 22.57 22.72 22.32 22.60 197,545 +0.13(+0.57%)
Apr 19, 2016 22.08 22.51 21.79 22.48 176,868 +0.54(+2.46%)
Apr 18, 2016 21.74 22.29 21.66 21.94 155,998 +0.16(+0.75%)
Apr 15, 2016 22.06 22.30 21.69 21.77 171,526 -0.41(-1.83%)
Apr 14, 2016 21.83 22.18 21.53 22.18 247,440 +0.26(+1.20%)
Apr 13, 2016 21.33 21.92 21.22 21.91 209,008 +0.65(+3.08%)
Apr 12, 2016 20.85 21.33 20.73 21.26 302,459 +0.43(+2.05%)
Apr 11, 2016 20.73 21.10 20.46 20.83 211,575 +0.04(+0.21%)
Apr 08, 2016 20.74 21.00 20.63 20.79 159,699 +0.13(+0.62%)
Apr 07, 2016 20.51 20.72 20.44 20.66 152,728 -0.02(-0.10%)
Apr 06, 2016 20.30 20.80 20.18 20.68 178,540 +0.33(+1.64%)
Apr 05, 2016 20.13 20.66 19.95 20.35 138,603 +0.13(+0.63%)
Apr 04, 2016 20.05 20.62 20.05 20.22 226,226 -0.39(-1.90%)
Apr 01, 2016 20.93 21.32 19.22 20.61 709,082 -1.12(-5.17%)
Mar 31, 2016 22.25 22.29 21.66 21.74 257,115 -0.55(-2.49%)
Mar 30, 2016 21.84 22.79 21.70 22.29 625,523 +0.64(+2.96%)
Mar 29, 2016 20.69 21.68 20.61 21.65 338,528 +0.96(+4.64%)
Mar 28, 2016 20.48 20.84 20.41 20.69 157,550 +0.26(+1.29%)
Mar 24, 2016 20.28 20.43 20.43 20.43 278,329 -0.02(-0.10%)
Mar 23, 2016 20.99 21.26 20.39 20.45 243,385 -0.54(-2.57%)
Mar 22, 2016 20.80 21.23 20.50 20.99 382,746 +0.21(+1.03%)
Mar 21, 2016 20.15 20.80 20.15 20.78 317,708 +0.51(+2.53%)
Mar 18, 2016 20.04 20.40 19.91 20.26 428,219 +0.39(+1.97%)
Mar 17, 2016 19.19 20.07 19.19 19.87 342,006 +0.78(+4.06%)
Mar 16, 2016 18.72 19.35 18.72 19.10 275,875 +0.27(+1.44%)
Mar 15, 2016 18.44 19.01 18.20 18.83 208,080 +0.43(+2.36%)
Mar 14, 2016 18.69 18.84 18.38 18.39 115,425 -0.26(-1.37%)
Mar 11, 2016 18.53 18.84 18.24 18.65 101,295 +0.33(+1.78%)
Mar 10, 2016 18.68 18.74 18.07 18.32 128,124 -0.26(-1.42%)
Mar 09, 2016 18.68 18.84 18.42 18.59 153,930 -0.06(-0.31%)
Mar 08, 2016 18.30 18.91 18.14 18.64 212,589 +0.16(+0.88%)
Mar 07, 2016 18.55 18.81 18.44 18.48 199,493 -0.09(-0.46%)
Mar 04, 2016 18.86 19.00 18.47 18.57 239,799 -0.15(-0.80%)
Mar 03, 2016 19.28 19.42 18.46 18.71 308,832 -0.45(-2.37%)
Mar 02, 2016 17.83 19.28 17.83 19.17 287,307 +0.64(+3.45%)
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.