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 (%)
Oct 31, 2006 11.89 11.89 11.14 11.35 421,008 -0.50(-4.22%)
Oct 30, 2006 11.93 11.95 11.47 11.85 464,201 -0.10(-0.85%)
Oct 27, 2006 11.64 12.07 11.38 11.95 578,751 +0.31(+2.66%)
Oct 26, 2006 11.30 11.67 11.17 11.64 793,214 +0.49(+4.43%)
Oct 25, 2006 10.59 11.22 10.56 11.14 618,665 +0.47(+4.38%)
Oct 24, 2006 10.47 10.91 10.44 10.68 743,055 +0.19(+1.81%)
Oct 23, 2006 10.75 10.97 10.45 10.49 1,010,109 -0.30(-2.81%)
Oct 20, 2006 12.38 12.79 10.64 10.79 1,676,798 -3.09(-22.24%)
Oct 19, 2006 13.58 13.92 13.58 13.88 199,484 +0.02(+0.14%)
Oct 18, 2006 13.95 14.20 13.53 13.86 254,261 -0.03(-0.23%)
Oct 17, 2006 13.68 13.98 13.43 13.89 392,723 +0.07(+0.50%)
Oct 16, 2006 13.91 13.91 13.33 13.82 442,867 +0.02(+0.14%)
Oct 13, 2006 13.88 14.20 13.60 13.80 499,810 -0.09(-0.68%)
Oct 12, 2006 13.62 13.90 13.50 13.89 157,319 +0.36(+2.66%)
Oct 11, 2006 13.27 13.60 13.03 13.53 248,815 +0.17(+1.28%)
Oct 10, 2006 13.07 13.53 12.82 13.36 237,467 +0.29(+2.23%)
Oct 09, 2006 12.96 13.13 12.73 13.07 174,236 +0.02(+0.14%)
Oct 06, 2006 12.92 13.15 12.84 13.05 138,658 +0.04(+0.29%)
Oct 05, 2006 12.59 13.08 12.46 13.02 252,279 +0.38(+3.00%)
Oct 04, 2006 12.10 12.71 12.10 12.64 322,795 +0.46(+3.74%)
Oct 03, 2006 12.23 12.69 12.11 12.18 234,112 -0.13(-1.08%)
Oct 02, 2006 12.52 12.71 11.68 12.31 247,194 -0.25(-2.01%)
Sep 29, 2006 12.65 13.08 12.52 12.57 274,761 -0.08(-0.60%)
Sep 28, 2006 13.10 13.48 12.59 12.64 235,876 -0.45(-3.43%)
Sep 27, 2006 12.94 13.28 12.57 13.09 200,550 +0.16(+1.22%)
Sep 26, 2006 13.13 13.19 12.75 12.93 343,407 -0.18(-1.35%)
Sep 25, 2006 13.24 13.24 12.52 13.11 194,108 -0.13(-1.00%)
Sep 22, 2006 13.58 13.67 12.74 13.24 290,136 -0.35(-2.60%)
Sep 21, 2006 13.88 13.88 13.45 13.60 325,724 -0.25(-1.83%)
Sep 20, 2006 13.55 14.20 13.55 13.85 336,553 +0.35(+2.58%)
Sep 19, 2006 13.55 13.85 13.22 13.50 401,723 -0.12(-0.88%)
Sep 18, 2006 13.69 13.85 13.28 13.62 358,580 -0.03(-0.23%)
Sep 15, 2006 13.63 13.95 13.22 13.65 373,606 +0.19(+1.41%)
Sep 14, 2006 13.55 13.67 13.01 13.46 249,089 -0.20(-1.48%)
Sep 13, 2006 13.27 13.76 12.95 13.67 272,972 +0.39(+2.95%)
Sep 12, 2006 12.47 13.41 12.47 13.27 339,856 +0.86(+6.93%)
Sep 11, 2006 12.33 12.85 12.23 12.41 258,234 -0.03(-0.25%)
Sep 08, 2006 13.06 13.06 12.31 12.45 307,451 -0.62(-4.74%)
Sep 07, 2006 13.21 13.48 12.84 13.07 385,965 -0.22(-1.67%)
Sep 06, 2006 13.49 13.49 12.81 13.29 257,301 -0.18(-1.32%)
Sep 05, 2006 13.53 13.60 12.97 13.46 353,593 +0.21(+1.58%)
Sep 01, 2006 13.29 13.49 12.98 13.26 734,889 +0.08(+0.58%)
Aug 31, 2006 12.76 13.40 12.76 13.18 363,208 +0.42(+3.27%)
Aug 30, 2006 12.27 13.14 12.16 12.76 300,736 +0.49(+3.97%)
Aug 29, 2006 12.16 12.31 11.79 12.28 353,030 +0.11(+0.94%)
Aug 28, 2006 12.27 12.29 12.03 12.16 231,175 -0.15(-1.21%)
Aug 25, 2006 11.81 12.57 11.81 12.31 345,047 +0.03(+0.28%)
Aug 24, 2006 12.60 12.73 12.11 12.28 579,449 -0.42(-3.29%)
Aug 23, 2006 12.78 13.28 12.53 12.69 394,372 -0.27(-2.10%)
Aug 22, 2006 12.94 13.03 12.68 12.96 249,546 -0.05(-0.39%)
Aug 21, 2006 13.27 13.27 12.78 13.02 329,487 -0.27(-2.00%)
Aug 18, 2006 13.50 13.50 12.87 13.28 283,136 -0.18(-1.36%)
Aug 17, 2006 13.44 13.60 13.29 13.46 199,876 -0.08(-0.56%)
Aug 16, 2006 13.60 13.64 13.29 13.54 317,897 -0.02(-0.14%)
Aug 15, 2006 12.86 13.68 12.84 13.56 405,549 +0.75(+5.82%)
Aug 14, 2006 13.62 13.66 12.65 12.81 300,317 -0.69(-5.11%)
Aug 11, 2006 13.26 13.60 13.05 13.50 278,184 +0.16(+1.18%)
Aug 10, 2006 13.22 13.43 12.66 13.34 457,406 -0.04(-0.33%)
Aug 09, 2006 13.89 13.89 13.34 13.39 452,785 -0.23(-1.67%)
Aug 08, 2006 13.59 13.91 13.43 13.62 458,577 +0.06(+0.42%)
Aug 07, 2006 13.07 13.60 12.72 13.56 354,123 +0.44(+3.33%)
Aug 04, 2006 13.45 14.12 12.51 13.12 564,220 -0.29(-2.17%)
Aug 03, 2006 12.68 13.60 12.19 13.41 439,964 +0.65(+5.08%)
Aug 02, 2006 12.63 13.15 12.62 12.77 334,156 +0.11(+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.