Insteel Industries (NQ: IIIN )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	14.06	14.15	13.88	14.09	82,541	-0.16(-1.14%)
May 30, 2019	14.56	14.79	14.09	14.25	80,227	-0.34(-2.32%)
May 29, 2019	14.93	14.93	14.52	14.59	54,136	-0.45(-3.02%)
May 28, 2019	15.03	15.17	14.97	15.04	66,982	+0.04(+0.26%)
May 24, 2019	14.97	15.06	14.79	15.00	52,302	+0.15(+1.04%)
May 23, 2019	15.31	15.31	14.69	14.85	98,170	-0.60(-3.89%)
May 22, 2019	15.59	15.70	15.32	15.45	90,394	-0.17(-1.09%)
May 21, 2019	15.04	15.77	15.02	15.62	171,412	+0.57(+3.79%)
May 20, 2019	15.29	15.29	14.94	15.05	86,555	-0.38(-2.45%)
May 17, 2019	15.76	15.76	15.36	15.43	161,579	-0.42(-2.63%)
May 16, 2019	15.16	16.00	14.96	15.84	189,662	+0.74(+4.90%)
May 15, 2019	14.71	15.13	14.58	15.10	280,628	+0.21(+1.40%)
May 14, 2019	14.70	15.01	14.64	14.89	130,240	+0.22(+1.52%)
May 13, 2019	14.96	14.96	14.63	14.67	112,034	-0.55(-3.64%)
May 10, 2019	15.40	15.40	15.05	15.23	142,371	-0.25(-1.64%)
May 09, 2019	15.34	15.58	15.05	15.48	85,187	+0.02(+0.10%)
May 08, 2019	15.57	15.63	15.41	15.46	111,768	-0.12(-0.79%)
May 07, 2019	15.80	15.80	15.43	15.59	83,742	-0.41(-2.55%)
May 06, 2019	15.81	16.17	15.62	16.00	126,811	-0.12(-0.76%)
May 03, 2019	15.84	16.15	15.80	16.12	91,756	+0.36(+2.30%)
May 02, 2019	15.79	16.13	15.63	15.76	134,834	+0.00(+0.00%)
May 01, 2019	16.13	16.34	15.70	15.76	259,993	-0.38(-2.34%)
Apr 30, 2019	16.22	16.33	15.80	16.13	293,003	-0.25(-1.51%)
Apr 29, 2019	16.05	16.50	15.91	16.38	164,626	+0.19(+1.19%)
Apr 26, 2019	15.84	16.22	15.71	16.19	196,620	+0.46(+2.94%)
Apr 25, 2019	16.10	16.10	15.56	15.73	249,571	-0.38(-2.34%)
Apr 24, 2019	15.29	16.19	15.20	16.10	442,904	+0.85(+5.56%)
Apr 23, 2019	14.36	15.29	14.27	15.26	428,439	+0.99(+6.91%)
Apr 22, 2019	13.95	14.31	13.48	14.27	588,998	+0.66(+4.87%)
Apr 18, 2019	15.92	16.14	13.56	13.61	1,466,022	-3.71(-21.41%)
Apr 17, 2019	17.30	17.51	16.79	17.31	151,328	+0.05(+0.31%)
Apr 16, 2019	16.86	17.28	16.83	17.26	222,034	+0.47(+2.80%)
Apr 15, 2019	17.07	17.16	16.72	16.79	119,725	-0.29(-1.67%)
Apr 12, 2019	17.41	17.46	17.01	17.07	100,062	-0.13(-0.76%)
Apr 11, 2019	17.24	17.36	17.01	17.21	146,904	-0.10(-0.58%)
Apr 10, 2019	17.01	17.33	16.81	17.31	181,081	+0.39(+2.32%)
Apr 09, 2019	17.13	17.28	16.79	16.91	183,149	-0.21(-1.22%)
Apr 08, 2019	16.85	17.45	16.85	17.12	102,979	+0.31(+1.83%)
Apr 05, 2019	16.98	17.05	16.44	16.81	179,618	-0.12(-0.68%)
Apr 04, 2019	16.53	17.04	16.44	16.93	106,897	+0.41(+2.47%)
Apr 03, 2019	16.38	16.59	16.14	16.52	232,815	+0.32(+2.00%)
Apr 02, 2019	16.39	16.46	16.17	16.20	116,359	-0.18(-1.08%)
Apr 01, 2019	16.30	16.80	16.21	16.37	268,609	+0.25(+1.58%)
Mar 29, 2019	15.98	16.41	15.93	16.12	360,665	+0.29(+1.85%)
Mar 28, 2019	15.58	15.93	15.58	15.83	139,230	+0.33(+2.14%)
Mar 27, 2019	15.27	15.56	15.17	15.50	83,390	+0.22(+1.46%)
Mar 26, 2019	15.16	15.41	15.01	15.27	260,125	+0.16(+1.07%)
Mar 25, 2019	14.90	15.27	14.89	15.11	118,199	+0.23(+1.55%)
Mar 22, 2019	15.46	15.54	14.87	14.88	125,110	-0.65(-4.22%)
Mar 21, 2019	15.41	15.78	15.41	15.53	119,998	+0.07(+0.45%)
Mar 20, 2019	15.64	15.70	15.27	15.46	91,304	-0.21(-1.33%)
Mar 19, 2019	15.81	15.92	15.62	15.67	92,750	-0.08(-0.49%)
Mar 18, 2019	15.56	15.91	15.41	15.75	130,811	+0.22(+1.39%)
Mar 15, 2019	15.42	15.56	15.22	15.53	330,296	+0.15(+1.00%)
Mar 14, 2019	16.03	16.03	15.36	15.38	113,296	-0.65(-4.04%)
Mar 13, 2019	16.23	16.35	16.01	16.03	94,516	-0.14(-0.86%)
Mar 12, 2019	16.27	16.42	16.09	16.17	71,070	-0.12(-0.71%)
Mar 11, 2019	16.00	16.28	15.89	16.28	91,628	+0.30(+1.88%)
Mar 08, 2019	16.03	16.19	15.82	15.98	112,293	-0.05(-0.34%)
Mar 07, 2019	16.43	16.46	15.97	16.03	96,575	-0.37(-2.25%)
Mar 06, 2019	17.13	17.20	16.40	16.40	139,005	-0.72(-4.18%)
Mar 05, 2019	17.26	17.38	16.77	17.12	112,573	-0.10(-0.58%)
Mar 04, 2019	17.30	17.43	17.07	17.22	651,610	-0.05(-0.31%)

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.