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 (%)
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%)
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.