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 (%)
May 29, 2020 13.65 13.76 13.27 13.68 92,352 -0.09(-0.68%)
May 28, 2020 14.53 14.53 13.65 13.78 92,946 -0.59(-4.10%)
May 27, 2020 13.89 14.49 13.28 14.37 103,993 +0.76(+5.58%)
May 26, 2020 13.48 14.07 13.48 13.61 90,751 +0.70(+5.40%)
May 22, 2020 12.98 12.98 12.71 12.91 99,059 +0.05(+0.42%)
May 21, 2020 12.99 13.23 12.71 12.85 96,146 -0.09(-0.72%)
May 20, 2020 12.55 12.99 12.41 12.95 89,099 +0.72(+5.90%)
May 19, 2020 12.79 12.79 12.21 12.23 103,985 -0.58(-4.54%)
May 18, 2020 12.27 13.01 12.27 12.81 112,465 +1.05(+8.90%)
May 15, 2020 11.26 11.88 11.18 11.76 98,027 +0.40(+3.48%)
May 14, 2020 11.05 11.40 10.50 11.37 92,248 +0.10(+0.89%)
May 13, 2020 11.76 11.82 11.06 11.26 139,413 -0.60(-5.03%)
May 12, 2020 12.66 12.68 11.84 11.86 111,902 -0.81(-6.36%)
May 11, 2020 13.16 13.16 12.51 12.67 111,481 -0.55(-4.16%)
May 08, 2020 13.16 13.45 13.10 13.22 103,187 +0.35(+2.71%)
May 07, 2020 12.85 12.95 12.50 12.87 114,368 +0.30(+2.41%)
May 06, 2020 12.96 13.01 12.48 12.57 85,906 -0.42(-3.22%)
May 05, 2020 13.59 13.76 12.84 12.99 82,747 -0.29(-2.22%)
May 04, 2020 13.21 13.62 12.96 13.28 73,446 -0.17(-1.27%)
May 01, 2020 13.28 13.52 12.98 13.45 153,233 -0.17(-1.25%)
Apr 30, 2020 14.30 14.32 13.58 13.62 104,726 -0.91(-6.29%)
Apr 29, 2020 14.85 14.91 14.45 14.54 331,486 +0.27(+1.90%)
Apr 28, 2020 13.82 14.68 13.80 14.27 215,228 +0.83(+6.17%)
Apr 27, 2020 12.76 13.62 12.76 13.44 122,946 +0.78(+6.12%)
Apr 24, 2020 12.54 12.77 12.20 12.66 107,443 +0.10(+0.80%)
Apr 23, 2020 12.48 12.69 12.20 12.56 146,776 +0.16(+1.25%)
Apr 22, 2020 12.89 12.89 12.28 12.40 192,474 -0.15(-1.17%)
Apr 21, 2020 12.75 12.89 12.39 12.55 134,246 -0.32(-2.47%)
Apr 20, 2020 13.08 13.44 12.80 12.87 135,626 -0.41(-3.09%)
Apr 17, 2020 13.87 14.15 12.88 13.28 174,902 -0.30(-2.23%)
Apr 16, 2020 12.55 14.43 12.54 13.58 258,314 +1.78(+15.04%)
Apr 15, 2020 11.77 12.02 11.47 11.81 134,760 -0.40(-3.30%)
Apr 14, 2020 12.37 12.86 11.82 12.21 82,807 +0.24(+2.01%)
Apr 13, 2020 11.99 12.10 11.54 11.97 95,577 -0.17(-1.40%)
Apr 09, 2020 11.81 12.38 11.75 12.14 136,852 +0.73(+6.39%)
Apr 08, 2020 10.89 11.77 10.84 11.41 153,035 +0.78(+7.37%)
Apr 07, 2020 11.34 11.76 10.51 10.63 128,880 -0.23(-2.14%)
Apr 06, 2020 10.85 11.35 10.62 10.86 152,216 +0.53(+5.10%)
Apr 03, 2020 10.51 10.51 10.11 10.33 141,753 -0.13(-1.26%)
Apr 02, 2020 9.993 10.59 9.823 10.47 198,814 +0.49(+4.90%)
Apr 01, 2020 9.893 10.20 9.695 9.978 450,977 -0.29(-2.87%)
Mar 31, 2020 10.35 10.74 10.18 10.27 224,836 -0.12(-1.12%)
Mar 30, 2020 10.93 11.32 9.962 10.39 273,394 -0.30(-2.83%)
Mar 27, 2020 11.69 11.84 10.68 10.69 436,611 -1.07(-9.10%)
Mar 26, 2020 11.16 11.78 10.71 11.76 197,278 +0.83(+7.59%)
Mar 25, 2020 10.44 11.25 10.14 10.93 145,674 +0.57(+5.54%)
Mar 24, 2020 10.67 10.67 9.536 10.36 480,054 +0.57(+5.86%)
Mar 23, 2020 8.908 9.900 8.272 9.784 113,747 +1.01(+11.48%)
Mar 20, 2020 9.753 9.753 8.474 8.776 204,181 -0.84(-8.71%)
Mar 19, 2020 8.443 10.06 8.180 9.614 213,253 +1.17(+13.87%)
Mar 18, 2020 9.978 10.08 8.195 8.443 148,696 -1.92(-18.55%)
Mar 17, 2020 9.342 10.58 8.474 10.37 169,930 +1.70(+19.59%)
Mar 16, 2020 8.613 11.54 7.753 8.668 164,861 -2.05(-19.16%)
Mar 13, 2020 10.63 10.74 9.629 10.72 128,855 +0.62(+6.14%)
Mar 12, 2020 11.51 11.80 9.955 10.10 113,103 -2.36(-18.92%)
Mar 11, 2020 13.33 13.41 12.25 12.46 96,472 -1.18(-8.68%)
Mar 10, 2020 14.46 14.46 13.22 13.64 105,528 -0.39(-2.76%)
Mar 09, 2020 13.71 14.19 13.24 14.03 157,722 -0.75(-5.08%)
Mar 06, 2020 14.49 15.04 14.29 14.78 121,600 -0.29(-1.90%)
Mar 05, 2020 15.09 15.26 14.78 15.07 182,397 -0.44(-2.84%)
Mar 04, 2020 15.42 15.55 14.99 15.51 96,154 +0.38(+2.51%)
Mar 03, 2020 15.83 16.08 15.04 15.13 190,191 -0.77(-4.82%)
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.