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 (%)
Jan 30, 2009 4.851 5.060 4.686 4.870 403,962 +0.11(+2.39%)
Jan 29, 2009 5.034 5.072 4.756 4.756 609,285 -0.34(-6.58%)
Jan 28, 2009 4.965 5.173 4.927 5.091 347,814 +0.20(+4.01%)
Jan 27, 2009 5.009 5.173 4.889 4.895 353,838 -0.13(-2.52%)
Jan 26, 2009 5.135 5.180 4.813 5.022 495,223 -0.06(-1.12%)
Jan 23, 2009 5.154 5.230 4.971 5.079 725,222 -0.01(-0.12%)
Jan 22, 2009 5.091 5.287 5.034 5.085 487,100 -0.06(-1.23%)
Jan 21, 2009 5.509 5.509 5.066 5.148 847,104 -0.32(-5.90%)
Jan 20, 2009 6.154 6.166 5.388 5.471 776,085 -0.68(-11.10%)
Jan 16, 2009 6.527 6.704 6.002 6.154 524,470 -0.32(-4.89%)
Jan 15, 2009 6.596 6.767 6.103 6.470 627,716 -0.13(-1.92%)
Jan 14, 2009 7.222 7.222 6.331 6.596 633,746 -0.73(-10.01%)
Jan 13, 2009 7.147 7.779 7.147 7.330 479,411 +0.46(+6.62%)
Jan 12, 2009 7.482 7.583 6.754 6.875 331,692 -0.60(-8.04%)
Jan 09, 2009 7.754 7.779 7.438 7.475 270,743 -0.24(-3.11%)
Jan 08, 2009 7.577 7.823 7.545 7.716 431,449 +0.09(+1.24%)
Jan 07, 2009 7.520 7.741 7.475 7.621 404,529 -0.03(-0.33%)
Jan 06, 2009 7.728 7.887 7.577 7.646 559,681 +0.02(+0.25%)
Jan 05, 2009 7.659 7.671 7.368 7.627 200,719 +0.09(+1.17%)
Jan 02, 2009 7.153 7.665 7.109 7.539 232,924 +0.40(+5.58%)
Dec 31, 2008 6.982 7.431 6.982 7.140 0 +0.20(+2.82%)
Dec 30, 2008 6.906 6.988 6.717 6.944 277,936 +0.16(+2.33%)
Dec 29, 2008 6.723 6.862 6.641 6.786 205,734 +0.03(+0.47%)
Dec 26, 2008 6.773 6.799 6.590 6.754 56,566 +0.04(+0.66%)
Dec 24, 2008 6.634 6.824 6.609 6.710 123,861 +0.10(+1.53%)
Dec 23, 2008 6.514 6.735 6.483 6.609 297,420 +0.44(+7.18%)
Dec 22, 2008 6.824 6.824 5.882 6.166 456,843 -0.59(-8.71%)
Dec 19, 2008 6.881 7.298 6.584 6.754 483,188 +0.08(+1.14%)
Dec 18, 2008 6.963 7.045 6.571 6.679 538,450 -0.30(-4.26%)
Dec 17, 2008 6.887 7.039 6.735 6.976 606,259 -0.04(-0.54%)
Dec 16, 2008 6.830 7.134 6.773 7.014 534,507 +0.34(+5.12%)
Dec 15, 2008 7.260 8.171 6.590 6.672 386,366 -0.44(-6.22%)
Dec 12, 2008 6.388 7.254 5.964 7.115 705,427 -0.47(-6.25%)
Dec 11, 2008 7.697 8.057 7.368 7.589 409,678 -0.16(-2.12%)
Dec 10, 2008 7.621 8.222 7.524 7.754 501,685 +0.25(+3.37%)
Dec 09, 2008 7.330 7.754 6.957 7.501 862,448 +0.03(+0.42%)
Dec 08, 2008 6.413 7.507 6.166 7.469 649,881 +1.30(+21.13%)
Dec 05, 2008 5.901 6.388 5.654 6.166 306,335 +0.22(+3.72%)
Dec 04, 2008 6.223 6.546 5.762 5.945 287,438 -0.40(-6.37%)
Dec 03, 2008 6.305 6.508 5.445 6.350 549,457 +0.61(+10.57%)
Dec 02, 2008 5.249 5.743 5.028 5.743 657,200 +0.56(+10.73%)
Dec 01, 2008 5.951 6.230 4.933 5.186 531,711 -0.99(-15.98%)
Nov 28, 2008 5.977 6.249 5.774 6.173 126,336 +0.16(+2.74%)
Nov 26, 2008 5.452 6.107 5.445 6.008 259,719 +0.48(+8.70%)
Nov 25, 2008 5.496 5.698 5.312 5.528 311,076 +0.09(+1.75%)
Nov 24, 2008 4.459 5.591 4.459 5.433 340,163 +0.66(+13.93%)
Nov 21, 2008 4.781 5.060 4.427 4.769 661,956 +0.08(+1.75%)
Nov 20, 2008 4.857 5.116 4.642 4.686 417,149 -0.18(-3.77%)
Nov 19, 2008 4.813 5.268 4.813 4.870 507,662 +0.04(+0.79%)
Nov 18, 2008 4.788 5.268 4.629 4.832 513,774 +0.09(+2.00%)
Nov 17, 2008 4.648 4.971 4.446 4.737 396,769 +0.05(+1.08%)
Nov 14, 2008 5.205 5.414 4.686 4.686 265,337 -0.64(-12.00%)
Nov 13, 2008 4.737 5.363 4.522 5.325 337,593 +0.58(+12.27%)
Nov 12, 2008 5.148 5.205 4.674 4.743 298,616 -0.51(-9.64%)
Nov 11, 2008 5.249 5.724 5.116 5.249 247,036 -0.04(-0.72%)
Nov 10, 2008 5.540 5.654 5.200 5.287 239,499 -0.12(-2.22%)
Nov 07, 2008 5.452 5.502 5.306 5.407 220,983 +0.03(+0.59%)
Nov 06, 2008 5.717 6.052 5.350 5.376 237,926 -0.39(-6.70%)
Nov 05, 2008 5.749 5.951 5.686 5.762 261,891 -0.08(-1.41%)
Nov 04, 2008 6.192 6.242 5.660 5.844 352,120 -0.17(-2.84%)
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.