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 29, 2010 5.424 5.583 5.424 5.481 82,547 +0.04(+0.70%)
Oct 28, 2010 5.794 5.813 5.430 5.443 133,521 -0.33(-5.75%)
Oct 27, 2010 5.749 5.806 5.615 5.775 365,947 +0.04(+0.78%)
Oct 25, 2010 5.723 5.806 5.685 5.730 174,016 +0.06(+1.01%)
Oct 22, 2010 5.736 5.838 5.635 5.672 95,977 -0.06(-1.00%)
Oct 21, 2010 5.711 5.934 5.558 5.730 294,414 -0.22(-3.65%)
Oct 20, 2010 5.896 6.247 5.896 5.947 117,392 +0.10(+1.64%)
Oct 19, 2010 5.902 6.138 5.800 5.851 142,616 -0.13(-2.24%)
Oct 18, 2010 6.247 6.247 5.915 5.985 112,180 -0.27(-4.29%)
Oct 15, 2010 6.196 6.285 5.909 6.253 119,648 +0.13(+2.08%)
Oct 14, 2010 6.030 6.157 5.966 6.125 132,888 +0.10(+1.59%)
Oct 13, 2010 6.043 6.164 5.979 6.030 96,085 +0.01(+0.21%)
Oct 12, 2010 6.138 6.157 6.011 6.017 61,078 -0.15(-2.48%)
Oct 11, 2010 6.106 6.355 6.030 6.170 114,467 +0.08(+1.36%)
Oct 08, 2010 6.023 6.125 5.921 6.087 99,613 +0.11(+1.81%)
Oct 07, 2010 5.934 6.043 5.743 5.979 110,123 +0.10(+1.74%)
Oct 06, 2010 5.666 6.055 5.666 5.877 124,320 +0.18(+3.14%)
Oct 05, 2010 5.309 5.730 5.309 5.698 77,877 +0.42(+7.98%)
Oct 04, 2010 5.666 5.666 5.245 5.277 114,434 -0.42(-7.39%)
Oct 01, 2010 5.781 5.781 5.596 5.698 59,667 -0.03(-0.56%)
Sep 30, 2010 5.806 5.902 5.666 5.730 90,421 -0.03(-0.44%)
Sep 29, 2010 5.660 5.787 5.615 5.755 81,066 +0.07(+1.23%)
Sep 28, 2010 5.634 5.698 5.455 5.685 106,325 +0.08(+1.48%)
Sep 27, 2010 5.672 5.692 5.513 5.602 113,564 -0.09(-1.57%)
Sep 24, 2010 5.270 5.717 5.264 5.692 264,926 +0.48(+9.31%)
Sep 23, 2010 5.251 5.261 5.162 5.207 141,580 -0.08(-1.57%)
Sep 22, 2010 5.302 5.373 5.213 5.290 87,283 -0.03(-0.48%)
Sep 21, 2010 5.213 5.404 5.207 5.315 158,232 +0.12(+2.33%)
Sep 20, 2010 5.034 5.219 5.033 5.194 177,529 +0.15(+3.04%)
Sep 17, 2010 5.105 5.181 5.002 5.041 157,262 +0.03(+0.51%)
Sep 15, 2010 5.009 5.092 5.009 5.015 73,355 -0.01(-0.13%)
Sep 14, 2010 5.079 5.079 4.996 5.022 354,553 -0.05(-1.00%)
Sep 13, 2010 5.117 5.123 5.060 5.072 141,632 +0.01(+0.25%)
Sep 10, 2010 5.066 5.130 5.009 5.060 128,897 +0.00(+0.00%)
Sep 09, 2010 5.066 5.072 4.996 5.060 74,818 +0.06(+1.27%)
Sep 08, 2010 4.983 5.072 4.933 4.996 257,653 +0.04(+0.77%)
Sep 07, 2010 4.964 5.136 4.958 4.958 140,146 +0.00(+0.00%)
Sep 03, 2010 5.060 5.168 4.926 4.958 90,519 -0.03(-0.64%)
Sep 02, 2010 5.028 5.034 4.926 4.990 74,892 -0.01(-0.13%)
Sep 01, 2010 5.117 5.136 4.914 4.996 252,828 -0.03(-0.63%)
Aug 31, 2010 5.041 5.123 4.945 5.028 175,429 -0.01(-0.25%)
Aug 30, 2010 5.079 5.130 5.034 5.041 89,660 -0.07(-1.37%)
Aug 27, 2010 5.136 5.149 5.053 5.111 119,846 +0.04(+0.88%)
Aug 26, 2010 5.181 5.187 5.050 5.066 57,238 -0.11(-2.09%)
Aug 25, 2010 5.149 5.181 4.964 5.174 104,780 +0.03(+0.49%)
Aug 24, 2010 5.181 5.244 5.022 5.149 109,523 -0.08(-1.46%)
Aug 23, 2010 5.301 5.416 5.212 5.225 209,933 -0.05(-0.96%)
Aug 20, 2010 5.276 5.435 5.250 5.276 195,545 +0.00(+0.00%)
Aug 19, 2010 5.536 5.606 5.244 5.276 215,560 -0.22(-4.05%)
Aug 18, 2010 5.339 5.581 5.301 5.498 308,666 +0.15(+2.73%)
Aug 17, 2010 5.403 5.422 5.339 5.352 138,730 -0.01(-0.24%)
Aug 16, 2010 5.378 5.403 5.339 5.365 143,597 -0.03(-0.59%)
Aug 13, 2010 5.594 5.645 5.390 5.397 154,196 -0.20(-3.52%)
Aug 12, 2010 5.632 5.683 5.562 5.594 136,647 -0.09(-1.57%)
Aug 11, 2010 5.753 5.759 5.683 5.683 205,473 -0.07(-1.22%)
Aug 10, 2010 5.759 5.842 5.753 5.753 99,469 -0.07(-1.20%)
Aug 09, 2010 5.816 5.842 5.734 5.822 133,664 +0.04(+0.66%)
Aug 06, 2010 5.829 5.854 5.727 5.784 164,430 -0.06(-1.09%)
Aug 05, 2010 5.861 5.943 5.848 5.848 82,860 -0.05(-0.86%)
Aug 04, 2010 5.867 5.899 5.848 5.899 97,792 +0.04(+0.76%)
Aug 03, 2010 5.886 5.981 5.746 5.854 141,525 -0.04(-0.75%)
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.