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 30, 2009 6.969 7.090 6.925 7.033 145,601 -0.01(-0.18%)
Oct 29, 2009 7.071 7.191 6.969 7.045 139,391 -0.05(-0.71%)
Oct 28, 2009 7.659 7.678 7.064 7.096 136,381 -0.59(-7.65%)
Oct 27, 2009 7.558 7.709 7.488 7.684 86,256 +0.13(+1.76%)
Oct 26, 2009 7.336 7.741 7.336 7.551 198,942 +0.20(+2.75%)
Oct 23, 2009 7.365 7.589 7.279 7.349 109,260 -0.01(-0.17%)
Oct 22, 2009 7.469 7.627 7.222 7.362 115,071 -0.10(-1.36%)
Oct 21, 2009 7.298 7.836 7.298 7.463 128,235 +0.11(+1.46%)
Oct 20, 2009 7.264 7.469 7.229 7.355 77,725 -0.04(-0.60%)
Oct 19, 2009 7.438 7.456 7.284 7.400 54,708 +0.03(+0.34%)
Oct 16, 2009 7.551 7.640 7.348 7.374 72,384 -0.22(-2.91%)
Oct 15, 2009 7.545 7.653 7.444 7.596 52,996 -0.09(-1.23%)
Oct 14, 2009 7.634 7.779 7.431 7.690 87,952 +0.19(+2.53%)
Oct 13, 2009 7.690 7.728 7.444 7.501 71,976 -0.22(-2.87%)
Oct 12, 2009 7.830 7.842 7.665 7.722 66,374 -0.04(-0.49%)
Oct 09, 2009 7.602 7.817 7.494 7.760 73,591 +0.13(+1.74%)
Oct 08, 2009 7.615 7.792 7.400 7.627 105,666 +0.10(+1.34%)
Oct 07, 2009 7.419 7.539 7.305 7.526 61,846 +0.12(+1.62%)
Oct 06, 2009 7.109 7.507 6.932 7.406 112,171 +0.33(+4.65%)
Oct 05, 2009 7.425 7.477 6.780 7.077 349,806 -0.28(-3.87%)
Oct 02, 2009 7.216 7.501 7.064 7.362 154,931 +0.06(+0.78%)
Oct 01, 2009 7.488 7.501 7.292 7.305 142,342 -0.25(-3.35%)
Sep 30, 2009 7.558 7.659 7.393 7.558 150,305 -0.11(-1.48%)
Sep 29, 2009 7.653 7.779 7.564 7.671 106,021 +0.06(+0.83%)
Sep 28, 2009 7.634 7.842 7.387 7.608 123,187 -0.01(-0.08%)
Sep 25, 2009 7.532 7.703 7.532 7.615 50,463 +0.03(+0.42%)
Sep 24, 2009 7.646 7.785 7.343 7.583 86,634 -0.05(-0.66%)
Sep 23, 2009 7.703 7.842 7.577 7.634 54,803 -0.01(-0.17%)
Sep 22, 2009 7.766 7.804 7.634 7.646 113,936 -0.03(-0.41%)
Sep 21, 2009 7.836 7.855 7.589 7.678 52,559 -0.20(-2.57%)
Sep 18, 2009 7.893 7.943 7.564 7.880 219,042 +0.02(+0.24%)
Sep 17, 2009 7.836 7.956 7.305 7.861 175,697 -0.01(-0.16%)
Sep 16, 2009 7.766 7.874 7.689 7.874 208,849 +0.12(+1.55%)
Sep 15, 2009 7.671 7.842 7.671 7.754 70,988 +0.09(+1.16%)
Sep 14, 2009 7.520 7.690 7.374 7.665 232,600 +0.11(+1.51%)
Sep 11, 2009 7.709 7.741 7.526 7.551 42,084 -0.16(-2.05%)
Sep 10, 2009 7.520 7.716 7.425 7.709 86,567 +0.16(+2.09%)
Sep 09, 2009 7.463 7.646 7.305 7.551 73,409 +0.06(+0.84%)
Sep 08, 2009 7.539 7.558 7.431 7.488 131,734 +0.03(+0.34%)
Sep 04, 2009 7.374 7.494 7.241 7.463 138,112 +0.11(+1.46%)
Sep 03, 2009 7.343 7.368 7.159 7.355 129,795 +0.03(+0.43%)
Sep 02, 2009 7.273 7.393 7.241 7.324 88,840 +0.02(+0.26%)
Sep 01, 2009 7.147 7.368 7.083 7.305 372,960 +0.08(+1.14%)
Aug 31, 2009 7.425 7.425 7.115 7.222 370,280 -0.22(-2.89%)
Aug 28, 2009 7.545 7.545 7.324 7.438 121,598 -0.02(-0.25%)
Aug 27, 2009 7.456 7.504 7.064 7.456 149,688 -0.01(-0.17%)
Aug 26, 2009 7.368 7.520 7.257 7.469 170,805 +0.04(+0.51%)
Aug 25, 2009 7.488 7.526 7.368 7.431 128,682 -0.01(-0.09%)
Aug 24, 2009 7.393 7.564 7.330 7.438 123,021 +0.09(+1.20%)
Aug 21, 2009 7.166 7.381 7.058 7.349 168,253 +0.29(+4.12%)
Aug 20, 2009 7.090 7.115 6.799 7.058 60,157 -0.03(-0.45%)
Aug 19, 2009 6.951 7.210 6.805 7.090 94,073 +0.04(+0.54%)
Aug 18, 2009 6.957 7.241 6.786 7.052 103,693 +0.13(+1.83%)
Aug 17, 2009 6.982 7.109 6.754 6.925 188,722 -0.28(-3.95%)
Aug 14, 2009 7.381 7.381 7.071 7.210 106,811 -0.20(-2.73%)
Aug 13, 2009 7.444 7.507 7.336 7.412 187,182 +0.00(+0.00%)
Aug 12, 2009 7.254 7.583 7.077 7.412 206,231 +0.17(+2.36%)
Aug 11, 2009 7.336 7.336 7.091 7.241 121,866 -0.09(-1.29%)
Aug 10, 2009 7.368 7.406 7.248 7.336 130,244 -0.02(-0.26%)
Aug 07, 2009 7.235 7.482 7.147 7.355 208,721 +0.23(+3.29%)
Aug 06, 2009 7.001 7.222 6.887 7.121 273,537 +0.09(+1.35%)
Aug 05, 2009 6.938 7.052 6.818 7.026 350,176 +0.05(+0.73%)
Aug 04, 2009 6.533 7.039 6.318 6.976 330,265 +0.37(+5.55%)
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.