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 (%)
Sep 30, 2019 16.00 16.08 15.80 15.87 105,923 -0.14(-0.87%)
Sep 27, 2019 16.05 16.25 15.94 16.01 77,895 +0.00(+0.00%)
Sep 26, 2019 16.30 16.31 15.98 16.01 44,983 -0.30(-1.85%)
Sep 25, 2019 15.97 16.36 15.84 16.31 84,546 +0.35(+2.18%)
Sep 24, 2019 16.11 16.23 15.81 15.96 102,204 -0.19(-1.15%)
Sep 23, 2019 16.21 16.23 15.97 16.14 64,682 -0.08(-0.48%)
Sep 20, 2019 16.60 16.69 16.09 16.22 232,650 -0.41(-2.46%)
Sep 19, 2019 17.09 17.22 16.61 16.63 141,220 -0.51(-2.98%)
Sep 18, 2019 17.26 17.28 16.93 17.14 84,938 -0.12(-0.67%)
Sep 17, 2019 17.15 17.37 16.77 17.26 120,477 -0.08(-0.45%)
Sep 16, 2019 17.18 17.40 16.73 17.33 89,512 +0.20(+1.17%)
Sep 13, 2019 17.05 17.30 16.84 17.13 152,296 +0.09(+0.54%)
Sep 12, 2019 16.49 17.22 16.27 17.04 108,771 +0.63(+3.86%)
Sep 11, 2019 15.65 16.48 15.30 16.41 98,579 +0.82(+5.25%)
Sep 10, 2019 14.79 15.60 14.70 15.59 88,427 +0.77(+5.21%)
Sep 09, 2019 14.54 15.00 14.54 14.82 119,383 +0.25(+1.75%)
Sep 06, 2019 14.52 14.81 14.49 14.56 40,298 +0.08(+0.59%)
Sep 05, 2019 14.32 14.79 14.27 14.48 122,553 +0.36(+2.51%)
Sep 04, 2019 14.12 14.26 13.97 14.12 44,131 +0.15(+1.11%)
Sep 03, 2019 14.22 14.22 13.71 13.97 100,098 -0.46(-3.21%)
Aug 30, 2019 14.62 14.66 14.26 14.43 41,205 -0.12(-0.85%)
Aug 29, 2019 14.21 14.59 14.21 14.56 51,879 +0.42(+2.95%)
Aug 28, 2019 13.77 14.28 13.74 14.14 35,701 +0.32(+2.29%)
Aug 27, 2019 14.28 14.29 13.71 13.82 62,852 -0.38(-2.66%)
Aug 26, 2019 14.20 14.39 14.06 14.20 59,675 +0.15(+1.10%)
Aug 23, 2019 14.49 14.62 13.95 14.05 69,712 -0.57(-3.91%)
Aug 22, 2019 14.56 14.89 14.50 14.62 73,033 +0.12(+0.85%)
Aug 21, 2019 14.59 14.59 14.35 14.49 57,432 +0.10(+0.67%)
Aug 20, 2019 14.50 14.58 14.35 14.40 68,640 -0.13(-0.88%)
Aug 19, 2019 14.59 14.92 14.48 14.52 53,140 +0.12(+0.80%)
Aug 16, 2019 13.81 14.46 13.81 14.41 131,779 +0.69(+5.01%)
Aug 15, 2019 13.79 13.81 13.56 13.72 72,104 -0.03(-0.22%)
Aug 14, 2019 13.84 13.89 13.60 13.75 80,719 -0.42(-2.94%)
Aug 13, 2019 14.05 14.45 14.01 14.17 66,594 +0.08(+0.60%)
Aug 12, 2019 14.08 14.29 13.95 14.08 49,782 -0.05(-0.33%)
Aug 09, 2019 14.39 14.47 14.10 14.13 75,672 -0.36(-2.45%)
Aug 08, 2019 14.39 14.52 14.25 14.49 101,750 +0.18(+1.24%)
Aug 07, 2019 14.36 14.43 14.01 14.31 61,929 -0.30(-2.06%)
Aug 06, 2019 14.62 15.02 14.39 14.61 60,811 +0.06(+0.42%)
Aug 05, 2019 14.84 14.84 14.29 14.55 107,705 -0.56(-3.68%)
Aug 02, 2019 14.99 15.18 14.67 15.10 98,219 -0.01(-0.05%)
Aug 01, 2019 15.02 15.28 14.85 15.11 140,268 +0.05(+0.36%)
Jul 31, 2019 15.32 15.54 15.00 15.06 194,076 -0.27(-1.76%)
Jul 30, 2019 15.09 15.38 14.89 15.33 77,318 +0.22(+1.43%)
Jul 29, 2019 15.43 15.54 15.06 15.11 80,122 -0.36(-2.34%)
Jul 26, 2019 15.13 15.55 15.06 15.47 93,165 +0.25(+1.62%)
Jul 25, 2019 15.75 15.88 15.21 15.23 82,491 -0.59(-3.71%)
Jul 24, 2019 14.78 15.87 14.78 15.81 144,956 +0.87(+5.84%)
Jul 23, 2019 14.67 15.03 14.67 14.94 117,395 +0.15(+1.04%)
Jul 22, 2019 14.92 15.13 14.66 14.79 156,848 +0.12(+0.84%)
Jul 19, 2019 14.37 14.85 14.37 14.66 182,962 +0.21(+1.44%)
Jul 18, 2019 13.73 15.26 13.73 14.45 332,605 -1.74(-10.77%)
Jul 17, 2019 16.46 16.59 16.01 16.20 155,344 -0.35(-2.10%)
Jul 16, 2019 16.33 16.69 16.21 16.55 151,349 +0.15(+0.94%)
Jul 15, 2019 16.61 16.61 16.17 16.39 128,612 -0.11(-0.66%)
Jul 12, 2019 16.38 16.62 16.34 16.50 171,171 +0.06(+0.38%)
Jul 11, 2019 16.41 16.52 16.26 16.44 174,321 +0.01(+0.05%)
Jul 10, 2019 16.54 16.75 16.37 16.43 119,003 -0.02(-0.09%)
Jul 09, 2019 16.31 16.49 16.25 16.45 79,091 +0.00(+0.00%)
Jul 08, 2019 16.40 16.55 16.24 16.45 104,781 -0.06(-0.37%)
Jul 05, 2019 16.49 16.59 16.33 16.51 86,298 +0.09(+0.56%)
Jul 03, 2019 16.30 16.46 16.21 16.41 45,611 +0.09(+0.57%)
Jul 02, 2019 16.31 16.35 16.08 16.32 89,110 +0.10(+0.62%)
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.