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 (%)
Feb 28, 2007 11.50 11.75 11.24 11.64 663,417 +0.26(+2.28%)
Feb 27, 2007 11.95 11.95 11.23 11.38 474,414 -0.64(-5.31%)
Feb 26, 2007 12.17 12.17 11.93 12.02 683,299 -0.03(-0.26%)
Feb 23, 2007 11.64 12.40 11.52 12.05 894,603 +0.44(+3.81%)
Feb 22, 2007 11.49 11.78 11.48 11.61 413,220 +0.16(+1.44%)
Feb 21, 2007 11.27 11.47 11.11 11.45 345,953 +0.15(+1.29%)
Feb 20, 2007 10.93 11.36 10.93 11.30 363,556 +0.37(+3.35%)
Feb 16, 2007 10.92 11.07 10.80 10.93 184,622 +0.02(+0.17%)
Feb 15, 2007 10.88 10.98 10.75 10.92 127,400 +0.07(+0.64%)
Feb 14, 2007 10.81 11.05 10.80 10.85 235,283 +0.03(+0.23%)
Feb 13, 2007 10.87 10.90 10.78 10.82 240,359 -0.01(-0.06%)
Feb 12, 2007 10.86 10.88 10.66 10.83 394,288 -0.03(-0.29%)
Feb 09, 2007 10.85 10.88 10.81 10.86 174,207 +0.03(+0.23%)
Feb 08, 2007 10.77 10.97 10.77 10.83 175,943 +0.01(+0.06%)
Feb 07, 2007 10.90 10.99 10.81 10.83 483,356 -0.08(-0.75%)
Feb 06, 2007 10.83 10.97 10.73 10.91 317,150 +0.11(+1.00%)
Feb 05, 2007 10.94 10.94 10.71 10.80 262,944 -0.11(-0.99%)
Feb 02, 2007 10.87 11.05 10.74 10.91 200,893 +0.06(+0.52%)
Feb 01, 2007 10.63 10.87 10.60 10.85 211,986 +0.30(+2.82%)
Jan 31, 2007 10.75 10.75 10.42 10.56 282,187 -0.23(-2.11%)
Jan 30, 2007 10.57 10.95 10.51 10.78 324,104 +0.22(+2.10%)
Jan 29, 2007 10.55 10.78 10.37 10.56 259,349 +0.03(+0.24%)
Jan 26, 2007 10.45 10.63 10.34 10.54 216,145 +0.16(+1.59%)
Jan 25, 2007 10.71 10.71 10.31 10.37 257,826 -0.32(-3.02%)
Jan 24, 2007 10.61 10.80 10.37 10.69 549,177 +0.08(+0.78%)
Jan 23, 2007 10.02 10.78 10.01 10.61 425,306 +0.56(+5.60%)
Jan 22, 2007 10.54 10.57 9.898 10.05 487,149 -0.47(-4.51%)
Jan 19, 2007 10.79 10.81 10.47 10.52 556,719 -0.26(-2.40%)
Jan 18, 2007 10.75 10.93 10.71 10.78 707,695 -0.32(-2.85%)
Jan 17, 2007 11.29 11.29 10.97 11.10 166,901 -0.13(-1.13%)
Jan 16, 2007 10.75 11.23 10.71 11.23 282,467 +0.40(+3.74%)
Jan 12, 2007 10.76 11.07 10.71 10.82 297,362 +0.02(+0.18%)
Jan 11, 2007 10.85 11.16 10.72 10.80 244,244 -0.03(-0.23%)
Jan 10, 2007 11.14 11.23 10.69 10.83 257,048 -0.14(-1.27%)
Jan 09, 2007 10.71 11.11 10.50 10.97 228,763 +0.24(+2.24%)
Jan 08, 2007 11.00 11.00 10.64 10.73 202,638 -0.30(-2.75%)
Jan 05, 2007 11.31 11.48 10.97 11.03 287,541 -0.35(-3.11%)
Jan 04, 2007 11.04 11.50 11.04 11.38 267,095 +0.34(+3.03%)
Jan 03, 2007 11.45 11.82 10.91 11.05 394,336 -0.20(-1.80%)
Dec 29, 2006 11.18 11.42 11.18 11.25 201,977 +0.00(+0.00%)
Dec 28, 2006 11.19 11.47 10.99 11.25 230,186 +0.03(+0.28%)
Dec 27, 2006 11.32 11.34 10.97 11.22 246,575 -0.13(-1.17%)
Dec 26, 2006 11.23 11.54 11.23 11.35 130,592 +0.16(+1.41%)
Dec 22, 2006 11.13 11.31 11.01 11.19 222,209 +0.06(+0.57%)
Dec 21, 2006 11.28 11.74 11.10 11.13 397,414 -0.17(-1.51%)
Dec 20, 2006 11.52 11.83 11.28 11.30 350,997 -0.24(-2.08%)
Dec 19, 2006 11.18 11.62 11.01 11.54 250,531 +0.34(+3.05%)
Dec 18, 2006 11.72 11.72 11.11 11.20 322,624 -0.47(-4.06%)
Dec 15, 2006 11.66 11.95 11.53 11.67 265,060 +0.05(+0.43%)
Dec 14, 2006 12.05 12.09 11.61 11.62 283,013 -0.37(-3.06%)
Dec 13, 2006 12.23 12.23 11.95 11.99 161,819 -0.15(-1.25%)
Dec 12, 2006 12.15 12.15 11.76 12.14 303,739 +0.02(+0.16%)
Dec 11, 2006 12.53 12.53 12.05 12.12 672,767 -0.40(-3.18%)
Dec 08, 2006 12.52 12.74 12.40 12.52 112,307 -0.01(-0.05%)
Dec 07, 2006 12.65 12.65 12.45 12.53 177,746 -0.03(-0.25%)
Dec 06, 2006 12.47 12.90 12.47 12.56 237,453 +0.12(+0.97%)
Dec 05, 2006 12.35 12.84 12.24 12.44 392,299 +0.15(+1.18%)
Dec 04, 2006 12.23 12.47 12.14 12.29 275,142 +0.08(+0.67%)
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.