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 29, 2012 8.435 8.570 8.118 8.118 91,476 -0.28(-3.38%)
Feb 28, 2012 8.273 8.480 8.183 8.402 51,784 +0.13(+1.52%)
Feb 27, 2012 8.092 8.422 8.002 8.276 37,909 +0.07(+0.91%)
Feb 24, 2012 8.454 8.454 8.111 8.202 41,464 -0.25(-2.98%)
Feb 23, 2012 8.234 8.454 8.066 8.454 42,900 +0.26(+3.15%)
Feb 22, 2012 8.435 8.538 8.176 8.195 63,253 -0.25(-2.91%)
Feb 21, 2012 8.473 8.538 8.189 8.441 72,385 -0.01(-0.08%)
Feb 17, 2012 8.564 8.591 8.415 8.448 45,112 -0.06(-0.76%)
Feb 16, 2012 8.338 8.557 8.215 8.512 70,103 +0.20(+2.41%)
Feb 15, 2012 8.448 8.448 8.292 8.312 76,906 -0.08(-0.92%)
Feb 14, 2012 8.480 8.519 8.325 8.389 46,621 -0.14(-1.59%)
Feb 13, 2012 8.467 8.551 8.312 8.525 91,186 +0.17(+2.09%)
Feb 10, 2012 8.629 8.629 8.331 8.351 59,721 -0.34(-3.94%)
Feb 09, 2012 8.790 8.790 8.596 8.693 146,194 -0.14(-1.54%)
Feb 08, 2012 8.654 8.842 8.157 8.829 162,526 +0.17(+1.94%)
Feb 07, 2012 8.680 8.693 8.545 8.661 172,746 -0.03(-0.37%)
Feb 06, 2012 8.583 8.706 8.532 8.693 174,263 +0.08(+0.90%)
Feb 03, 2012 8.687 8.700 8.551 8.616 423,031 +0.05(+0.60%)
Feb 02, 2012 8.622 8.622 8.499 8.564 109,637 -0.06(-0.67%)
Feb 01, 2012 8.364 8.641 8.325 8.622 293,672 +0.35(+4.22%)
Jan 31, 2012 8.493 8.493 8.118 8.273 158,978 -0.14(-1.69%)
Jan 30, 2012 8.538 8.557 8.344 8.415 118,558 -0.21(-2.47%)
Jan 27, 2012 8.396 8.648 8.351 8.629 124,901 +0.21(+2.53%)
Jan 26, 2012 8.629 8.629 8.208 8.415 109,805 -0.16(-1.81%)
Jan 25, 2012 8.486 8.881 8.247 8.570 113,820 +0.06(+0.76%)
Jan 24, 2012 8.260 8.532 8.183 8.506 113,204 +0.21(+2.57%)
Jan 23, 2012 8.086 8.370 8.027 8.292 201,456 +0.17(+2.15%)
Jan 20, 2012 7.724 8.254 7.627 8.118 248,987 +0.34(+4.41%)
Jan 19, 2012 7.413 7.788 7.291 7.775 130,426 +0.17(+2.30%)
Jan 18, 2012 7.310 7.601 7.150 7.601 148,779 +0.30(+4.07%)
Jan 17, 2012 7.336 7.420 7.304 7.304 87,509 +0.02(+0.27%)
Jan 13, 2012 7.077 7.304 7.077 7.284 81,618 +0.12(+1.62%)
Jan 12, 2012 7.155 7.245 7.084 7.168 54,058 +0.05(+0.64%)
Jan 11, 2012 7.071 7.187 7.051 7.123 49,121 -0.01(-0.18%)
Jan 10, 2012 6.961 7.136 6.935 7.136 76,318 +0.24(+3.47%)
Jan 09, 2012 6.948 6.948 6.767 6.896 125,031 -0.03(-0.47%)
Jan 06, 2012 7.013 7.051 6.916 6.929 86,263 -0.09(-1.29%)
Jan 05, 2012 7.168 7.194 6.974 7.019 83,045 -0.21(-2.95%)
Jan 04, 2012 7.523 7.620 7.220 7.232 125,990 +0.13(+1.82%)
Dec 30, 2011 7.000 7.213 6.942 7.103 92,127 +0.10(+1.48%)
Dec 29, 2011 6.683 7.097 6.683 7.000 104,814 +0.36(+5.45%)
Dec 28, 2011 6.741 6.748 6.547 6.638 66,126 -0.13(-1.91%)
Dec 27, 2011 6.702 6.799 6.677 6.767 32,111 +0.06(+0.96%)
Dec 23, 2011 6.748 6.799 6.573 6.702 76,565 +0.07(+1.07%)
Dec 21, 2011 6.690 6.793 6.586 6.631 77,508 -0.06(-0.87%)
Dec 20, 2011 6.696 6.799 6.638 6.690 164,243 +0.15(+2.27%)
Dec 19, 2011 6.787 6.787 6.528 6.541 57,023 -0.17(-2.50%)
Dec 16, 2011 6.890 6.916 6.666 6.709 147,161 -0.11(-1.61%)
Dec 15, 2011 6.961 6.961 6.741 6.819 66,108 -0.04(-0.57%)
Dec 14, 2011 6.631 6.877 6.476 6.858 112,154 +0.15(+2.22%)
Dec 13, 2011 6.942 7.055 6.696 6.709 89,822 -0.18(-2.63%)
Dec 12, 2011 6.922 6.922 6.767 6.890 63,669 -0.15(-2.11%)
Dec 09, 2011 6.703 7.090 6.678 7.039 161,039 +0.37(+5.51%)
Dec 08, 2011 6.761 6.800 6.633 6.671 61,704 -0.16(-2.36%)
Dec 07, 2011 6.761 6.916 6.684 6.832 71,449 +0.03(+0.38%)
Dec 06, 2011 6.832 6.955 6.671 6.807 73,012 +0.01(+0.09%)
Dec 05, 2011 6.923 6.923 6.671 6.800 124,254 +0.01(+0.19%)
Dec 02, 2011 6.665 6.845 6.529 6.787 96,993 +0.24(+3.64%)
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.