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, 2008 6.071 6.603 5.502 6.489 379,529 +0.40(+6.54%)
Oct 30, 2008 5.407 6.103 5.407 6.090 458,316 +0.86(+16.45%)
Oct 29, 2008 4.781 5.452 4.718 5.230 442,033 +0.51(+10.71%)
Oct 28, 2008 5.167 5.186 4.478 4.724 811,725 -0.25(-5.08%)
Oct 27, 2008 5.085 5.344 4.958 4.977 330,470 -0.22(-4.14%)
Oct 24, 2008 5.376 5.395 4.528 5.192 583,223 -0.56(-9.78%)
Oct 23, 2008 5.705 6.027 5.414 5.755 341,889 +0.01(+0.11%)
Oct 22, 2008 5.850 6.236 5.553 5.749 343,341 -0.23(-3.91%)
Oct 21, 2008 6.154 6.274 5.850 5.983 655,263 -0.03(-0.53%)
Oct 20, 2008 5.926 6.090 5.768 6.015 307,485 +0.23(+4.05%)
Oct 17, 2008 5.540 6.223 5.458 5.780 487,856 -0.01(-0.11%)
Oct 16, 2008 4.977 5.932 4.781 5.787 1,950,345 +0.94(+19.45%)
Oct 15, 2008 5.281 5.363 4.756 4.844 460,851 -0.44(-8.26%)
Oct 14, 2008 5.989 6.141 5.009 5.281 366,910 -0.55(-9.44%)
Oct 13, 2008 6.097 6.173 5.452 5.831 649,942 +0.02(+0.33%)
Oct 10, 2008 5.445 6.223 5.161 5.812 692,617 +0.28(+5.03%)
Oct 09, 2008 6.261 6.381 5.509 5.534 448,388 -0.65(-10.44%)
Oct 08, 2008 5.686 6.476 5.648 6.179 595,803 +0.27(+4.60%)
Oct 07, 2008 6.698 6.792 5.907 5.907 723,040 -0.66(-10.02%)
Oct 06, 2008 7.014 7.026 6.261 6.565 838,256 -0.56(-7.82%)
Oct 03, 2008 7.444 7.779 7.096 7.121 568,325 -0.26(-3.51%)
Oct 02, 2008 8.177 8.184 7.317 7.381 343,398 -0.84(-10.23%)
Oct 01, 2008 8.570 8.601 8.190 8.222 275,643 -0.37(-4.34%)
Sep 30, 2008 8.658 8.947 8.500 8.595 563,106 +0.00(+0.00%)
Sep 29, 2008 8.639 9.310 8.392 8.595 599,947 -0.27(-3.00%)
Sep 26, 2008 8.753 8.949 8.709 8.860 286,967 -0.08(-0.85%)
Sep 25, 2008 8.987 9.360 8.804 8.936 323,949 +0.04(+0.43%)
Sep 24, 2008 8.842 9.082 8.759 8.898 442,531 +0.04(+0.43%)
Sep 23, 2008 9.480 9.613 8.772 8.860 400,739 -0.59(-6.29%)
Sep 22, 2008 10.11 10.23 9.436 9.455 307,353 -0.68(-6.74%)
Sep 19, 2008 10.04 10.42 9.759 10.14 614,217 +0.45(+4.63%)
Sep 18, 2008 9.303 9.765 9.012 9.689 473,398 +0.57(+6.24%)
Sep 17, 2008 9.575 9.790 9.000 9.120 514,027 -0.67(-6.85%)
Sep 16, 2008 8.829 9.866 8.759 9.790 462,503 +0.83(+9.32%)
Sep 15, 2008 9.493 9.714 8.886 8.955 543,252 -0.91(-9.23%)
Sep 12, 2008 10.19 10.28 9.727 9.866 385,668 -0.42(-4.06%)
Sep 11, 2008 9.752 10.32 9.581 10.28 432,431 +0.44(+4.43%)
Sep 10, 2008 9.474 9.986 9.417 9.847 252,450 +0.51(+5.49%)
Sep 09, 2008 10.16 10.23 9.335 9.335 463,694 -0.85(-8.32%)
Sep 08, 2008 10.37 10.75 9.974 10.18 267,796 +0.01(+0.12%)
Sep 05, 2008 10.19 10.40 10.12 10.17 336,357 -0.07(-0.68%)
Sep 04, 2008 10.64 10.67 10.21 10.24 429,348 -0.49(-4.60%)
Sep 03, 2008 10.91 11.06 10.61 10.73 408,683 -0.16(-1.45%)
Sep 02, 2008 10.90 11.16 10.79 10.89 465,741 +0.08(+0.70%)
Aug 29, 2008 10.92 10.96 10.69 10.81 379,553 -0.05(-0.47%)
Aug 28, 2008 10.74 10.99 10.50 10.87 406,158 +0.18(+1.72%)
Aug 27, 2008 10.43 10.75 10.29 10.68 418,964 +0.34(+3.30%)
Aug 26, 2008 10.47 10.69 10.19 10.34 306,322 -0.09(-0.85%)
Aug 25, 2008 10.64 10.90 10.26 10.43 329,978 -0.20(-1.90%)
Aug 22, 2008 10.27 10.92 10.27 10.63 261,175 +0.17(+1.63%)
Aug 21, 2008 10.62 10.66 10.38 10.46 159,896 -0.20(-1.84%)
Aug 20, 2008 10.54 10.77 10.35 10.66 309,082 +0.10(+0.96%)
Aug 19, 2008 11.10 11.16 10.54 10.56 342,029 -0.65(-5.81%)
Aug 18, 2008 11.42 11.49 11.18 11.21 643,320 -0.16(-1.45%)
Aug 15, 2008 11.31 11.42 11.00 11.37 350,834 +0.18(+1.64%)
Aug 14, 2008 10.94 11.23 10.91 11.19 236,257 +0.19(+1.73%)
Aug 13, 2008 11.20 11.47 10.82 11.00 329,820 -0.13(-1.19%)
Aug 12, 2008 10.85 11.18 10.29 11.13 337,437 +0.28(+2.62%)
Aug 11, 2008 10.76 11.01 10.56 10.85 391,969 +0.16(+1.48%)
Aug 08, 2008 10.30 10.71 9.581 10.69 401,870 +0.42(+4.13%)
Aug 07, 2008 10.50 10.70 10.24 10.26 351,457 -0.34(-3.22%)
Aug 06, 2008 10.08 10.66 10.03 10.61 533,381 +0.39(+3.84%)
Aug 05, 2008 9.929 10.39 9.866 10.21 392,930 +0.41(+4.19%)
Aug 04, 2008 10.82 10.92 9.752 9.803 533,338 -1.04(-9.62%)
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.