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 (%)
Apr 29, 2011 14.78 14.99 14.63 14.93 150,192 +0.18(+1.22%)
Apr 28, 2011 14.48 14.75 14.43 14.75 56,746 +0.19(+1.30%)
Apr 27, 2011 14.39 14.60 14.17 14.56 51,510 +0.14(+0.97%)
Apr 26, 2011 14.63 14.86 13.35 14.42 63,240 -0.10(-0.69%)
Apr 25, 2011 14.22 14.56 13.86 14.52 71,131 +0.10(+0.69%)
Apr 21, 2011 14.50 14.67 13.07 14.42 211,927 +1.12(+8.42%)
Apr 20, 2011 13.47 13.48 13.11 13.30 74,084 +0.07(+0.53%)
Apr 19, 2011 13.19 13.40 13.08 13.23 62,125 +0.10(+0.76%)
Apr 18, 2011 13.19 13.29 13.00 13.13 133,927 -0.14(-1.06%)
Apr 15, 2011 13.30 13.62 13.17 13.27 161,982 -0.08(-0.60%)
Apr 14, 2011 13.36 13.44 12.23 13.35 62,076 -0.08(-0.60%)
Apr 13, 2011 13.48 13.49 13.24 13.43 60,268 +0.08(+0.60%)
Apr 12, 2011 13.78 13.78 13.30 13.35 86,710 -0.56(-4.03%)
Apr 11, 2011 14.18 14.29 13.87 13.91 56,651 -0.26(-1.83%)
Apr 08, 2011 14.55 14.55 14.02 14.17 89,781 -0.27(-1.87%)
Apr 07, 2011 14.65 14.73 14.36 14.44 64,354 -0.18(-1.23%)
Apr 06, 2011 14.70 14.93 14.51 14.62 95,725 +0.05(+0.34%)
Apr 05, 2011 14.57 14.88 14.40 14.57 125,844 +0.01(+0.07%)
Apr 04, 2011 14.38 14.61 14.25 14.56 73,973 +0.18(+1.25%)
Apr 01, 2011 14.25 14.40 13.95 14.38 43,167 +0.24(+1.70%)
Mar 31, 2011 14.39 14.39 14.08 14.14 57,791 -0.23(-1.60%)
Mar 30, 2011 14.33 14.42 14.06 14.37 76,807 +0.19(+1.34%)
Mar 29, 2011 14.00 14.26 13.88 14.18 55,863 +0.20(+1.43%)
Mar 28, 2011 13.97 14.24 13.91 13.98 71,533 +0.01(+0.07%)
Mar 25, 2011 13.42 14.12 13.40 13.97 122,133 +0.59(+4.41%)
Mar 24, 2011 13.39 13.39 13.19 13.38 50,148 +0.11(+0.83%)
Mar 23, 2011 13.10 13.33 12.84 13.27 83,121 +0.08(+0.61%)
Mar 22, 2011 13.26 13.28 13.10 13.19 77,132 -0.11(-0.83%)
Mar 21, 2011 13.11 13.41 13.00 13.30 180,062 +0.34(+2.62%)
Mar 18, 2011 12.70 12.97 12.56 12.96 117,668 +0.36(+2.86%)
Mar 17, 2011 12.37 12.67 11.97 12.60 53,389 +0.46(+3.79%)
Mar 16, 2011 12.22 12.22 12.00 12.14 65,966 -0.05(-0.41%)
Mar 15, 2011 12.00 12.32 12.00 12.19 93,090 -0.27(-2.17%)
Mar 14, 2011 12.20 12.58 12.13 12.46 112,425 +0.10(+0.81%)
Mar 11, 2011 12.22 12.42 12.22 12.36 61,630 +0.13(+1.06%)
Mar 10, 2011 12.35 12.59 12.23 12.23 110,719 -0.32(-2.55%)
Mar 09, 2011 12.42 12.62 12.35 12.55 94,419 +0.16(+1.29%)
Mar 08, 2011 11.74 12.48 11.65 12.39 91,654 +0.65(+5.54%)
Mar 07, 2011 11.95 11.95 11.56 11.74 54,986 -0.32(-2.65%)
Mar 04, 2011 11.97 12.08 11.94 12.06 34,781 +0.08(+0.67%)
Mar 03, 2011 11.88 12.32 11.86 11.98 113,591 +0.20(+1.70%)
Mar 02, 2011 11.75 12.04 11.54 11.78 53,310 +0.05(+0.43%)
Mar 01, 2011 12.30 12.42 11.66 11.73 49,067 -0.64(-5.17%)
Feb 28, 2011 12.34 12.62 12.21 12.37 32,998 +0.11(+0.90%)
Feb 25, 2011 12.41 12.50 12.16 12.26 65,853 -0.13(-1.05%)
Feb 24, 2011 11.85 12.41 11.78 12.39 63,018 +0.59(+5.00%)
Feb 23, 2011 12.17 12.18 11.79 11.80 70,547 -0.35(-2.88%)
Feb 22, 2011 12.52 12.60 12.13 12.15 50,492 -0.45(-3.57%)
Feb 18, 2011 12.54 12.65 12.47 12.60 40,086 +0.13(+1.04%)
Feb 17, 2011 12.60 12.69 12.28 12.47 36,081 -0.12(-0.95%)
Feb 16, 2011 12.67 12.73 12.56 12.59 21,480 -0.02(-0.16%)
Feb 15, 2011 12.64 12.85 12.51 12.61 74,497 -0.07(-0.55%)
Feb 14, 2011 12.67 12.70 12.62 12.68 24,085 +0.05(+0.40%)
Feb 11, 2011 12.45 12.88 12.34 12.63 101,309 +0.09(+0.72%)
Feb 10, 2011 12.42 12.70 12.42 12.54 40,792 +0.04(+0.32%)
Feb 09, 2011 12.37 12.61 12.37 12.50 48,190 +0.07(+0.56%)
Feb 08, 2011 12.28 12.53 12.28 12.43 47,716 +0.11(+0.89%)
Feb 07, 2011 12.07 12.34 11.91 12.32 30,085 +0.24(+1.99%)
Feb 04, 2011 12.17 12.18 11.80 12.08 70,931 -0.12(-0.98%)
Feb 03, 2011 12.22 12.55 12.14 12.20 81,672 -0.01(-0.08%)
Feb 02, 2011 11.95 12.47 11.83 12.21 100,078 +0.25(+2.09%)
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.