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, 2009 7.121 7.324 6.900 7.204 385,348 +0.05(+0.71%)
Nov 27, 2009 7.033 7.267 6.868 7.153 59,387 -0.13(-1.82%)
Nov 25, 2009 7.400 7.425 7.274 7.286 45,185 -0.15(-1.96%)
Nov 24, 2009 7.716 7.716 7.381 7.431 52,510 -0.25(-3.29%)
Nov 23, 2009 7.526 7.703 7.400 7.684 92,568 +0.25(+3.40%)
Nov 20, 2009 7.109 7.475 6.906 7.431 129,262 +0.23(+3.16%)
Nov 19, 2009 7.305 7.305 7.033 7.204 98,785 -0.18(-2.48%)
Nov 18, 2009 7.558 7.577 7.368 7.387 63,800 -0.19(-2.50%)
Nov 17, 2009 7.602 7.716 7.482 7.577 51,037 -0.06(-0.83%)
Nov 16, 2009 7.450 7.703 7.355 7.640 80,998 +0.28(+3.78%)
Nov 13, 2009 7.109 7.443 7.090 7.362 66,535 +0.25(+3.47%)
Nov 12, 2009 7.134 7.311 7.064 7.115 126,158 -0.06(-0.79%)
Nov 11, 2009 7.045 7.222 7.045 7.172 86,719 +0.18(+2.53%)
Nov 10, 2009 6.849 7.039 6.710 6.995 68,049 +0.08(+1.19%)
Nov 09, 2009 6.919 7.090 6.805 6.913 78,853 +0.01(+0.09%)
Nov 06, 2009 6.799 7.007 6.792 6.906 112,962 +0.01(+0.18%)
Nov 05, 2009 6.717 6.913 6.660 6.894 96,592 +0.27(+4.01%)
Nov 04, 2009 6.925 6.925 6.539 6.628 188,534 -0.27(-3.85%)
Nov 03, 2009 6.748 6.944 6.691 6.894 119,287 +0.06(+0.93%)
Nov 02, 2009 7.109 7.109 6.653 6.830 164,249 -0.20(-2.88%)
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%)
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.