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 (%)
Mar 30, 2007 10.63 10.75 10.50 10.62 257,946 -0.01(-0.06%)
Mar 29, 2007 10.46 10.68 10.40 10.62 386,986 +0.34(+3.26%)
Mar 28, 2007 10.26 10.30 10.20 10.29 183,405 -0.04(-0.43%)
Mar 27, 2007 10.45 10.46 10.31 10.33 195,688 -0.17(-1.62%)
Mar 26, 2007 10.50 10.59 10.37 10.50 205,149 +0.04(+0.36%)
Mar 23, 2007 10.68 10.80 10.34 10.47 359,199 -0.23(-2.13%)
Mar 22, 2007 11.00 11.00 10.66 10.69 306,526 -0.30(-2.76%)
Mar 21, 2007 10.65 11.02 10.56 11.00 249,092 +0.40(+3.76%)
Mar 20, 2007 10.46 10.71 10.45 10.60 143,766 +0.11(+1.09%)
Mar 19, 2007 10.39 10.60 10.37 10.49 164,712 +0.21(+2.03%)
Mar 16, 2007 10.71 10.93 10.21 10.28 357,908 -0.44(-4.13%)
Mar 15, 2007 10.47 10.75 10.42 10.72 247,226 +0.26(+2.48%)
Mar 14, 2007 10.34 10.57 10.34 10.46 236,765 +0.14(+1.35%)
Mar 13, 2007 10.75 10.75 10.30 10.32 334,735 -0.43(-4.00%)
Mar 12, 2007 10.75 10.88 10.66 10.75 139,270 -0.05(-0.47%)
Mar 09, 2007 10.84 10.90 10.65 10.80 208,580 +0.07(+0.65%)
Mar 08, 2007 10.81 11.09 10.69 10.73 295,491 -0.03(-0.24%)
Mar 07, 2007 10.57 10.86 10.53 10.76 295,828 +0.14(+1.31%)
Mar 06, 2007 10.43 10.75 10.43 10.62 335,299 +0.30(+2.94%)
Mar 05, 2007 10.78 10.80 10.25 10.32 500,796 -0.52(-4.79%)
Mar 02, 2007 11.26 11.31 10.80 10.83 370,091 -0.52(-4.62%)
Mar 01, 2007 11.49 11.49 10.83 11.36 441,339 -0.28(-2.44%)
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%)
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.