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 31, 2009 4.161 4.598 4.117 4.402 290,365 +0.29(+7.08%)
Mar 30, 2009 4.187 4.187 3.946 4.111 256,046 -0.45(-9.85%)
Mar 26, 2009 4.395 4.560 4.288 4.560 290,126 +0.25(+5.72%)
Mar 25, 2009 4.250 4.395 4.010 4.313 216,510 +0.11(+2.61%)
Mar 24, 2009 4.433 4.478 4.193 4.204 273,625 -0.37(-8.07%)
Mar 23, 2009 4.288 4.585 3.972 4.573 225,363 +0.65(+16.43%)
Mar 20, 2009 4.269 4.319 3.927 3.927 316,972 -0.29(-6.90%)
Mar 19, 2009 4.092 4.465 3.953 4.218 182,194 +0.19(+4.71%)
Mar 18, 2009 3.896 4.105 3.744 4.029 279,664 +0.10(+2.58%)
Mar 17, 2009 3.295 3.934 3.295 3.927 269,517 +0.66(+20.12%)
Mar 16, 2009 3.377 3.459 3.251 3.270 190,269 -0.08(-2.27%)
Mar 13, 2009 3.485 3.485 3.295 3.346 307,187 -0.12(-3.47%)
Mar 12, 2009 3.384 3.618 3.308 3.466 354,193 +0.09(+2.62%)
Mar 11, 2009 3.535 3.668 3.346 3.377 349,544 -0.13(-3.61%)
Mar 10, 2009 3.314 3.515 3.314 3.504 161,646 +0.27(+8.41%)
Mar 09, 2009 3.118 3.384 3.010 3.232 289,225 +0.13(+4.29%)
Mar 06, 2009 3.112 3.162 3.010 3.099 294,242 +0.03(+1.03%)
Mar 05, 2009 3.472 3.504 3.055 3.067 327,812 -0.51(-14.16%)
Mar 04, 2009 3.472 3.700 3.472 3.573 423,195 +0.06(+1.62%)
Mar 02, 2009 3.890 3.927 3.510 3.516 357,442 -0.47(-11.75%)
Feb 27, 2009 3.725 4.149 3.725 3.984 473,772 +0.26(+6.96%)
Feb 26, 2009 3.833 3.934 3.700 3.725 667,221 -0.07(-1.83%)
Feb 25, 2009 4.029 4.130 3.731 3.795 380,133 -0.22(-5.36%)
Feb 24, 2009 4.060 4.269 3.984 4.010 682,540 +0.01(+0.16%)
Feb 23, 2009 4.395 4.433 3.978 4.003 673,669 -0.30(-7.05%)
Feb 20, 2009 4.459 4.560 4.269 4.307 476,517 -0.23(-5.15%)
Feb 19, 2009 4.788 5.003 4.465 4.541 378,122 -0.16(-3.49%)
Feb 18, 2009 4.794 4.794 4.465 4.705 788,085 -0.04(-0.93%)
Feb 17, 2009 4.769 4.857 4.680 4.750 269,532 -0.23(-4.57%)
Feb 13, 2009 4.889 5.091 4.882 4.977 169,623 +0.07(+1.42%)
Feb 12, 2009 4.737 4.939 4.680 4.908 333,618 +0.16(+3.33%)
Feb 11, 2009 4.813 4.920 4.737 4.750 255,233 -0.03(-0.53%)
Feb 10, 2009 4.977 5.091 4.769 4.775 235,132 -0.25(-5.03%)
Feb 09, 2009 5.199 5.237 4.933 5.028 214,249 -0.21(-3.99%)
Feb 06, 2009 5.066 5.287 5.047 5.237 344,910 +0.20(+3.89%)
Feb 05, 2009 4.844 5.180 4.769 5.041 316,363 +0.18(+3.64%)
Feb 04, 2009 4.838 5.211 4.813 4.863 362,672 +0.05(+1.05%)
Feb 03, 2009 4.933 5.015 4.762 4.813 429,901 -0.09(-1.81%)
Feb 02, 2009 4.762 5.040 4.680 4.901 288,854 +0.03(+0.65%)
Jan 30, 2009 4.851 5.060 4.686 4.870 403,962 +0.11(+2.39%)
Jan 29, 2009 5.034 5.072 4.756 4.756 609,285 -0.34(-6.58%)
Jan 28, 2009 4.965 5.173 4.927 5.091 347,814 +0.20(+4.01%)
Jan 27, 2009 5.009 5.173 4.889 4.895 353,838 -0.13(-2.52%)
Jan 26, 2009 5.135 5.180 4.813 5.022 495,223 -0.06(-1.12%)
Jan 23, 2009 5.154 5.230 4.971 5.079 725,222 -0.01(-0.12%)
Jan 22, 2009 5.091 5.287 5.034 5.085 487,100 -0.06(-1.23%)
Jan 21, 2009 5.509 5.509 5.066 5.148 847,104 -0.32(-5.90%)
Jan 20, 2009 6.154 6.166 5.388 5.471 776,085 -0.68(-11.10%)
Jan 16, 2009 6.527 6.704 6.002 6.154 524,470 -0.32(-4.89%)
Jan 15, 2009 6.596 6.767 6.103 6.470 627,716 -0.13(-1.92%)
Jan 14, 2009 7.222 7.222 6.331 6.596 633,746 -0.73(-10.01%)
Jan 13, 2009 7.147 7.779 7.147 7.330 479,411 +0.46(+6.62%)
Jan 12, 2009 7.482 7.583 6.754 6.875 331,692 -0.60(-8.04%)
Jan 09, 2009 7.754 7.779 7.438 7.475 270,743 -0.24(-3.11%)
Jan 08, 2009 7.577 7.823 7.545 7.716 431,449 +0.09(+1.24%)
Jan 07, 2009 7.520 7.741 7.475 7.621 404,529 -0.03(-0.33%)
Jan 06, 2009 7.728 7.887 7.577 7.646 559,681 +0.02(+0.25%)
Jan 05, 2009 7.659 7.671 7.368 7.627 200,719 +0.09(+1.17%)
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.