Skip to main content
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 (%)
Dec 30, 2016 26.27 26.27 26.27 0 -0.17(-0.64%)
Dec 29, 2016 26.60 26.83 26.30 26.44 108,386 -0.01(-0.06%)
Dec 28, 2016 26.52 27.16 26.15 26.46 197,789 -0.02(-0.08%)
Dec 27, 2016 26.40 26.90 25.85 26.48 166,240 +0.17(+0.64%)
Dec 23, 2016 26.31 26.31 26.31 0 -0.03(-0.11%)
Dec 22, 2016 26.58 26.67 26.17 26.34 208,001 -0.24(-0.92%)
Dec 21, 2016 26.55 26.78 26.39 26.58 244,231 -0.07(-0.25%)
Dec 20, 2016 26.67 27.23 26.25 26.65 367,591 +0.18(+0.70%)
Dec 19, 2016 27.00 27.05 26.39 26.47 361,103 -0.75(-2.76%)
Dec 16, 2016 26.68 27.71 26.42 27.22 757,434 +0.67(+2.53%)
Dec 15, 2016 26.29 26.83 26.24 26.55 336,546 +0.19(+0.73%)
Dec 14, 2016 26.75 27.65 26.25 26.36 340,818 -0.63(-2.35%)
Dec 13, 2016 27.93 27.96 26.56 26.99 340,986 -0.71(-2.56%)
Dec 12, 2016 28.27 28.30 27.62 27.70 376,313 -0.07(-0.24%)
Dec 09, 2016 28.12 28.44 27.61 27.76 464,831 -0.09(-0.33%)
Dec 08, 2016 27.59 27.89 27.48 27.86 482,302 +0.28(+1.01%)
Dec 07, 2016 27.62 27.75 27.20 27.58 452,409 +0.00(+0.00%)
Dec 06, 2016 27.71 27.81 27.32 27.58 420,236 -0.14(-0.49%)
Dec 05, 2016 28.20 28.42 27.42 27.71 520,324 -0.30(-1.07%)
Dec 02, 2016 28.24 28.42 27.74 28.01 473,166 -0.34(-1.21%)
Dec 01, 2016 28.10 28.68 27.84 28.36 517,960 +0.14(+0.51%)
Nov 30, 2016 28.57 28.80 27.77 28.21 804,924 -0.39(-1.35%)
Nov 29, 2016 28.59 29.33 28.52 28.60 1,451,179 -0.68(-2.31%)
Nov 28, 2016 30.12 30.45 28.93 29.28 4,618,517 -1.03(-3.41%)
Nov 25, 2016 27.99 30.53 27.64 30.31 2,373,569 +4.23(+16.21%)
Nov 23, 2016 26.08 26.08 26.08 0 +0.54(+2.12%)
Nov 22, 2016 24.46 26.12 24.45 25.54 718,685 +1.06(+4.31%)
Nov 21, 2016 23.86 24.48 23.72 24.48 257,036 +0.60(+2.51%)
Nov 18, 2016 24.36 24.42 23.78 23.89 283,653 -0.36(-1.50%)
Nov 17, 2016 24.51 24.79 24.23 24.25 223,074 -0.17(-0.70%)
Nov 16, 2016 24.36 24.76 24.29 24.42 320,859 +0.03(+0.12%)
Nov 15, 2016 23.88 24.53 23.64 24.39 429,467 +0.48(+2.03%)
Nov 14, 2016 24.60 24.78 23.80 23.91 491,899 -0.29(-1.21%)
Nov 11, 2016 23.63 24.55 23.32 24.20 521,539 +0.58(+2.44%)
Nov 10, 2016 22.04 23.87 21.97 23.62 610,226 +1.82(+8.34%)
Nov 09, 2016 20.09 21.96 19.96 21.80 525,386 +1.79(+8.94%)
Nov 08, 2016 19.40 20.21 18.78 20.01 329,549 +0.58(+2.97%)
Nov 07, 2016 19.24 19.93 19.18 19.44 148,194 +0.53(+2.83%)
Nov 04, 2016 19.10 19.29 18.79 18.90 293,158 -0.11(-0.60%)
Nov 03, 2016 19.07 19.36 18.97 19.02 300,284 -0.06(-0.30%)
Nov 02, 2016 19.44 19.44 19.04 19.07 345,765 -0.32(-1.65%)
Nov 01, 2016 19.27 19.51 19.19 19.39 441,581 +0.21(+1.12%)
Oct 31, 2016 18.77 19.29 18.64 19.18 301,239 +0.42(+2.24%)
Oct 28, 2016 18.65 19.24 18.63 18.76 313,930 +0.14(+0.73%)
Oct 27, 2016 18.69 18.71 18.55 18.62 546,843 -0.01(-0.08%)
Oct 26, 2016 18.54 18.72 18.45 18.64 531,257 +0.14(+0.73%)
Oct 25, 2016 19.14 19.14 18.30 18.50 550,284 -0.66(-3.42%)
Oct 24, 2016 19.82 20.04 19.02 19.16 741,884 -0.61(-3.07%)
Oct 21, 2016 19.56 19.82 19.45 19.76 992,885 -0.01(-0.04%)
Oct 20, 2016 17.68 20.08 17.68 19.77 1,467,370 -3.43(-14.78%)
Oct 19, 2016 23.58 23.75 23.18 23.20 210,689 -0.26(-1.12%)
Oct 18, 2016 23.81 23.86 23.43 23.46 235,877 -0.13(-0.54%)
Oct 17, 2016 23.68 23.84 23.38 23.59 261,162 -0.04(-0.15%)
Oct 14, 2016 23.95 24.05 23.61 23.63 132,144 -0.11(-0.45%)
Oct 13, 2016 24.04 24.04 23.54 23.74 313,783 -0.41(-1.71%)
Oct 12, 2016 23.93 24.33 23.79 24.15 327,539 +0.16(+0.65%)
Oct 11, 2016 24.67 24.84 23.90 23.99 137,349 -0.65(-2.63%)
Oct 10, 2016 24.41 25.45 24.16 24.64 136,811 +0.29(+1.17%)
Oct 07, 2016 25.22 25.37 24.35 24.36 267,278 -0.80(-3.17%)
Oct 06, 2016 25.17 25.28 24.85 25.15 634,666 +0.02(+0.09%)
Oct 05, 2016 25.48 25.48 25.10 25.13 95,957 -0.19(-0.73%)
Oct 04, 2016 25.45 25.73 25.25 25.32 195,527 -0.22(-0.87%)
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.