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 (%)
Nov 30, 2007 7.153 7.349 7.134 7.191 333,958 +0.13(+1.79%)
Nov 29, 2007 7.248 7.577 7.064 7.064 159,102 -0.27(-3.62%)
Nov 28, 2007 6.856 7.336 6.847 7.330 393,388 +0.56(+8.32%)
Nov 27, 2007 6.799 7.096 6.710 6.767 749,398 +0.03(+0.38%)
Nov 26, 2007 6.679 6.875 6.679 6.742 287,661 +0.05(+0.76%)
Nov 23, 2007 6.552 6.691 6.495 6.691 83,588 +0.18(+2.82%)
Nov 21, 2007 6.451 6.584 6.324 6.508 203,753 +0.08(+1.28%)
Nov 20, 2007 6.735 6.767 6.331 6.426 214,202 -0.28(-4.24%)
Nov 19, 2007 6.811 6.849 6.628 6.710 330,774 -0.16(-2.30%)
Nov 16, 2007 6.944 7.172 6.767 6.868 195,839 -0.06(-0.91%)
Nov 15, 2007 7.172 7.222 6.634 6.932 410,285 -0.28(-3.94%)
Nov 14, 2007 7.374 7.374 7.159 7.216 181,433 -0.09(-1.30%)
Nov 13, 2007 7.083 7.311 7.033 7.311 312,927 +0.31(+4.43%)
Nov 12, 2007 6.875 7.071 6.786 7.001 343,249 +0.09(+1.37%)
Nov 09, 2007 6.969 6.969 6.324 6.906 261,438 -0.15(-2.15%)
Nov 08, 2007 7.109 7.140 6.830 7.058 297,783 +0.01(+0.18%)
Nov 07, 2007 7.083 7.204 7.014 7.045 276,671 -0.18(-2.45%)
Nov 06, 2007 7.381 7.450 7.121 7.222 326,106 -0.13(-1.72%)
Nov 05, 2007 7.210 7.425 7.210 7.349 316,287 +0.07(+0.96%)
Nov 02, 2007 7.222 7.494 7.109 7.279 219,655 +0.13(+1.86%)
Nov 01, 2007 7.374 7.400 7.090 7.147 383,206 -0.19(-2.59%)
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%)
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.