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, 2007 7.362 7.507 7.153 7.336 478,326 +0.05(+0.69%)
Oct 30, 2007 7.501 7.513 7.254 7.286 347,643 -0.23(-3.11%)
Oct 29, 2007 7.678 7.899 7.349 7.520 300,999 -0.10(-1.33%)
Oct 26, 2007 7.905 7.905 7.539 7.621 619,914 -0.16(-2.03%)
Oct 25, 2007 7.981 8.203 7.716 7.779 281,373 -0.20(-2.46%)
Oct 24, 2007 8.121 8.152 7.905 7.975 380,167 -0.20(-2.40%)
Oct 23, 2007 8.184 8.209 8.026 8.171 252,245 +0.08(+1.02%)
Oct 22, 2007 8.108 8.190 7.817 8.089 499,335 -0.14(-1.69%)
Oct 19, 2007 8.500 8.538 8.076 8.228 803,765 -0.32(-3.77%)
Oct 18, 2007 8.854 8.993 7.981 8.551 731,931 -0.34(-3.77%)
Oct 17, 2007 8.911 9.069 8.664 8.886 396,570 +0.07(+0.79%)
Oct 16, 2007 8.924 9.063 8.664 8.816 566,058 -0.15(-1.62%)
Oct 15, 2007 9.316 9.316 8.854 8.962 434,420 -0.41(-4.39%)
Oct 12, 2007 9.284 9.417 9.082 9.373 279,428 +0.09(+1.02%)
Oct 11, 2007 9.518 9.689 9.139 9.278 425,927 -0.23(-2.40%)
Oct 10, 2007 9.822 9.822 9.499 9.506 342,754 -0.37(-3.78%)
Oct 09, 2007 9.727 9.948 9.581 9.879 282,050 +0.20(+2.09%)
Oct 08, 2007 9.645 9.822 9.525 9.676 230,513 -0.03(-0.26%)
Oct 05, 2007 9.853 9.929 9.531 9.702 436,158 -0.03(-0.26%)
Oct 04, 2007 9.961 9.961 9.487 9.727 322,234 -0.18(-1.85%)
Oct 03, 2007 9.796 9.993 9.645 9.910 293,041 +0.09(+0.90%)
Oct 02, 2007 10.03 10.34 9.796 9.822 376,549 -0.20(-1.96%)
Oct 01, 2007 9.727 10.05 9.645 10.02 256,168 +0.31(+3.19%)
Sep 28, 2007 9.942 10.09 9.689 9.708 232,365 -0.26(-2.60%)
Sep 27, 2007 9.961 9.986 9.657 9.967 217,155 +0.03(+0.32%)
Sep 26, 2007 9.784 10.11 9.670 9.936 314,399 +0.20(+2.01%)
Sep 25, 2007 9.860 10.02 9.607 9.740 394,807 -0.23(-2.35%)
Sep 24, 2007 10.27 10.27 9.746 9.974 495,623 -0.24(-2.35%)
Sep 21, 2007 10.30 10.30 10.12 10.21 629,194 -0.03(-0.25%)
Sep 20, 2007 10.37 10.39 10.14 10.24 600,578 -0.16(-1.52%)
Sep 19, 2007 11.17 11.17 9.993 10.40 1,538,293 -1.37(-11.66%)
Sep 18, 2007 11.16 11.81 11.02 11.77 280,445 +0.70(+6.28%)
Sep 17, 2007 10.97 11.27 10.93 11.07 165,182 +0.06(+0.57%)
Sep 14, 2007 11.12 11.14 10.83 11.01 382,157 -0.22(-1.97%)
Sep 13, 2007 11.51 11.51 11.18 11.23 215,947 -0.20(-1.77%)
Sep 12, 2007 11.66 11.79 11.40 11.43 127,580 -0.26(-2.22%)
Sep 11, 2007 11.53 11.82 11.29 11.69 157,796 +0.22(+1.93%)
Sep 10, 2007 11.69 11.69 11.16 11.47 177,619 -0.06(-0.49%)
Sep 07, 2007 11.69 11.75 11.30 11.53 141,509 -0.28(-2.41%)
Sep 06, 2007 11.77 12.02 11.73 11.81 100,347 +0.11(+0.92%)
Sep 05, 2007 12.06 12.27 11.54 11.71 228,410 -0.46(-3.79%)
Sep 04, 2007 11.93 12.29 11.90 12.17 150,899 +0.22(+1.80%)
Aug 31, 2007 11.88 12.10 11.71 11.95 163,688 +0.26(+2.22%)
Aug 30, 2007 11.72 11.86 11.50 11.69 133,399 -0.16(-1.39%)
Aug 29, 2007 11.52 11.92 11.47 11.86 124,125 +0.41(+3.59%)
Aug 28, 2007 11.76 11.76 11.38 11.45 153,329 -0.35(-2.95%)
Aug 27, 2007 11.92 12.02 11.73 11.79 215,047 -0.03(-0.21%)
Aug 24, 2007 11.50 11.92 11.50 11.82 151,503 +0.04(+0.32%)
Aug 23, 2007 12.12 12.14 11.70 11.78 159,762 -0.23(-1.90%)
Aug 22, 2007 11.73 12.12 11.69 12.01 257,363 +0.42(+3.66%)
Aug 21, 2007 11.66 11.89 11.50 11.59 146,073 -0.07(-0.60%)
Aug 20, 2007 11.24 11.74 11.02 11.66 339,690 +0.50(+4.48%)
Aug 17, 2007 11.60 11.95 11.13 11.16 637,807 -0.17(-1.51%)
Aug 16, 2007 11.47 11.49 10.35 11.33 966,930 -0.25(-2.13%)
Aug 15, 2007 12.47 12.67 11.53 11.57 465,685 -0.95(-7.58%)
Aug 14, 2007 12.83 12.98 12.49 12.52 311,074 -0.30(-2.32%)
Aug 13, 2007 13.25 13.65 12.59 12.82 383,446 -0.27(-2.08%)
Aug 10, 2007 14.17 14.47 12.55 13.09 911,687 -1.29(-8.97%)
Aug 09, 2007 14.29 14.50 13.91 14.38 1,100,624 -0.16(-1.13%)
Aug 08, 2007 13.62 14.60 13.60 14.55 1,385,403 +0.98(+7.23%)
Aug 07, 2007 12.60 13.60 12.60 13.57 651,033 +0.92(+7.30%)
Aug 06, 2007 12.36 12.68 11.98 12.64 522,599 +0.36(+2.94%)
Aug 03, 2007 12.26 13.22 12.17 12.28 349,544 -0.71(-5.45%)
Aug 02, 2007 12.57 13.03 12.28 12.99 368,007 +0.47(+3.79%)
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.