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, 2012 7.805 7.818 7.688 7.792 27,668 -0.03(-0.33%)
Nov 29, 2012 7.557 7.818 7.544 7.818 24,311 +0.35(+4.71%)
Nov 28, 2012 7.271 7.580 7.200 7.466 121,174 +0.23(+3.15%)
Nov 27, 2012 7.251 7.369 7.180 7.238 37,204 +0.01(+0.18%)
Nov 26, 2012 6.984 7.238 6.984 7.225 17,682 +0.20(+2.88%)
Nov 23, 2012 7.004 7.121 6.991 7.023 16,774 +0.04(+0.56%)
Nov 21, 2012 7.023 7.036 6.926 6.984 13,961 +0.02(+0.28%)
Nov 20, 2012 7.225 7.225 6.939 6.965 56,056 -0.26(-3.61%)
Nov 19, 2012 7.167 7.225 7.062 7.225 27,665 +0.13(+1.84%)
Nov 16, 2012 7.329 7.329 7.056 7.095 90,798 -0.17(-2.33%)
Nov 15, 2012 7.167 7.342 7.101 7.264 59,775 +0.10(+1.36%)
Nov 14, 2012 7.238 7.356 7.062 7.167 59,328 -0.04(-0.54%)
Nov 13, 2012 7.336 7.436 7.167 7.206 34,667 -0.16(-2.21%)
Nov 12, 2012 7.505 7.505 7.336 7.369 13,260 -0.13(-1.74%)
Nov 09, 2012 7.329 7.753 7.264 7.499 61,959 +0.18(+2.40%)
Nov 08, 2012 7.414 7.518 7.297 7.323 67,256 -0.08(-1.14%)
Nov 07, 2012 7.551 7.740 7.356 7.408 48,410 -0.26(-3.40%)
Nov 06, 2012 7.557 7.818 7.479 7.668 52,932 +0.24(+3.25%)
Nov 05, 2012 7.232 7.518 7.154 7.427 46,205 +0.21(+2.89%)
Nov 02, 2012 7.753 7.753 7.180 7.219 76,100 -0.49(-6.34%)
Nov 01, 2012 7.538 7.805 7.414 7.707 75,739 +0.15(+1.98%)
Oct 31, 2012 7.447 7.557 7.329 7.557 20,960 +0.12(+1.67%)
Oct 26, 2012 7.453 7.434 7.434 7.434 28,856 +0.00(+0.00%)
Oct 25, 2012 7.492 7.746 7.382 7.434 32,891 +0.03(+0.44%)
Oct 24, 2012 7.297 7.414 7.258 7.401 7,203 +0.15(+2.07%)
Oct 23, 2012 7.010 7.401 7.010 7.251 50,937 +0.22(+3.15%)
Oct 19, 2012 7.264 7.395 6.860 7.030 59,245 -0.33(-4.51%)
Oct 18, 2012 7.681 7.727 7.251 7.362 49,207 -0.34(-4.40%)
Oct 17, 2012 7.694 7.791 7.694 7.701 27,516 +0.00(+0.00%)
Oct 16, 2012 7.812 7.812 7.623 7.701 34,635 -0.04(-0.51%)
Oct 15, 2012 7.707 7.766 7.619 7.740 28,136 +0.08(+1.11%)
Oct 12, 2012 7.701 7.753 7.584 7.655 18,675 -0.05(-0.68%)
Oct 11, 2012 7.818 7.828 7.623 7.707 26,205 -0.05(-0.59%)
Oct 10, 2012 7.818 7.864 7.701 7.753 19,419 -0.03(-0.34%)
Oct 09, 2012 7.818 7.818 7.707 7.779 24,814 +0.03(+0.42%)
Oct 08, 2012 7.772 7.942 7.683 7.746 37,336 -0.08(-1.08%)
Oct 05, 2012 7.929 8.255 7.805 7.831 54,212 -0.04(-0.50%)
Oct 04, 2012 7.877 7.896 7.720 7.870 32,810 +0.05(+0.67%)
Oct 03, 2012 7.864 7.864 7.733 7.818 149,235 -0.01(-0.08%)
Oct 02, 2012 7.864 7.922 7.753 7.825 43,677 +0.02(+0.25%)
Oct 01, 2012 7.720 7.896 7.629 7.805 44,437 +0.16(+2.13%)
Sep 28, 2012 7.668 7.766 7.538 7.642 47,951 -0.07(-0.85%)
Sep 27, 2012 7.440 7.779 7.316 7.707 26,403 +0.29(+3.86%)
Sep 26, 2012 7.551 7.577 7.258 7.421 55,707 -0.13(-1.73%)
Sep 25, 2012 7.818 7.974 7.531 7.551 63,084 -0.26(-3.34%)
Sep 24, 2012 7.642 7.955 7.642 7.812 53,628 +0.08(+1.10%)
Sep 21, 2012 7.492 7.730 7.427 7.727 132,380 +0.31(+4.22%)
Sep 20, 2012 7.395 7.453 7.228 7.414 19,266 -0.03(-0.35%)
Sep 19, 2012 7.362 7.505 7.323 7.440 37,964 +0.08(+1.06%)
Sep 18, 2012 7.584 7.610 6.697 7.362 101,440 -0.27(-3.50%)
Sep 17, 2012 7.610 7.694 7.518 7.629 42,077 -0.04(-0.51%)
Sep 14, 2012 7.479 7.857 7.401 7.668 86,976 +0.24(+3.25%)
Sep 13, 2012 7.127 7.649 7.069 7.427 72,336 +0.29(+4.01%)
Sep 12, 2012 7.049 7.277 6.978 7.141 37,135 +0.10(+1.39%)
Sep 11, 2012 6.822 7.062 6.822 7.043 26,630 +0.26(+3.83%)
Sep 10, 2012 6.874 6.971 6.757 6.783 284,777 -0.10(-1.42%)
Sep 07, 2012 6.919 6.978 6.822 6.880 44,067 +0.01(+0.19%)
Sep 06, 2012 6.744 6.919 6.676 6.867 61,531 +0.18(+2.72%)
Sep 05, 2012 6.718 6.796 6.598 6.685 166,552 -0.01(-0.10%)
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.