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 (%)
May 31, 2012 6.135 6.148 5.914 5.914 83,995 -0.23(-3.69%)
May 30, 2012 6.271 6.277 6.135 6.141 74,560 -0.17(-2.77%)
May 29, 2012 6.348 6.394 6.251 6.316 71,360 -0.02(-0.31%)
May 25, 2012 6.426 6.624 6.245 6.335 32,297 -0.07(-1.11%)
May 24, 2012 6.484 6.582 6.303 6.407 40,239 -0.07(-1.10%)
May 23, 2012 6.478 6.543 6.251 6.478 86,562 -0.04(-0.60%)
May 22, 2012 6.789 6.860 6.397 6.517 80,216 -0.25(-3.64%)
May 21, 2012 6.556 6.789 6.174 6.763 65,875 +0.25(+3.88%)
May 18, 2012 6.465 6.556 6.297 6.510 87,670 +0.03(+0.50%)
May 17, 2012 6.523 6.640 6.452 6.478 60,643 -0.05(-0.79%)
May 16, 2012 6.689 6.737 6.523 6.530 74,205 -0.10(-1.56%)
May 15, 2012 6.672 6.776 6.614 6.633 18,305 -0.05(-0.78%)
May 14, 2012 6.711 6.770 6.614 6.685 40,481 -0.12(-1.71%)
May 11, 2012 6.815 6.912 6.770 6.802 43,670 -0.10(-1.50%)
May 10, 2012 6.860 6.918 6.718 6.906 76,310 +0.12(+1.72%)
May 09, 2012 6.841 6.867 6.672 6.789 58,582 -0.16(-2.24%)
May 08, 2012 6.646 6.990 6.646 6.944 69,709 +0.22(+3.28%)
May 07, 2012 6.588 6.834 6.562 6.724 63,692 +0.10(+1.57%)
May 04, 2012 7.048 7.048 6.575 6.621 82,383 -0.48(-6.75%)
May 03, 2012 7.152 7.152 7.035 7.100 60,404 -0.07(-0.99%)
May 02, 2012 7.178 7.242 7.074 7.171 52,741 -0.08(-1.16%)
May 01, 2012 7.346 7.544 7.249 7.255 58,538 -0.11(-1.50%)
Apr 30, 2012 7.540 7.540 7.340 7.365 47,485 -0.21(-2.74%)
Apr 27, 2012 7.495 7.579 7.378 7.573 94,674 +0.09(+1.21%)
Apr 26, 2012 7.456 7.586 7.456 7.482 58,552 -0.01(-0.09%)
Apr 25, 2012 7.508 7.618 7.450 7.489 156,009 +0.09(+1.23%)
Apr 24, 2012 7.314 7.456 7.262 7.398 104,768 +0.08(+1.06%)
Apr 23, 2012 7.249 7.359 7.171 7.320 90,640 -0.08(-1.14%)
Apr 20, 2012 7.605 7.605 7.391 7.404 93,141 +0.03(+0.44%)
Apr 19, 2012 7.385 7.702 7.288 7.372 85,430 -0.03(-0.44%)
Apr 18, 2012 7.469 7.482 7.359 7.404 61,801 -0.11(-1.47%)
Apr 17, 2012 7.508 7.735 7.482 7.514 80,384 +0.09(+1.22%)
Apr 16, 2012 7.353 7.514 7.268 7.424 33,005 +0.14(+1.87%)
Apr 13, 2012 7.482 7.482 7.275 7.288 121,858 -0.21(-2.77%)
Apr 12, 2012 7.514 7.573 7.424 7.495 135,470 -0.04(-0.52%)
Apr 11, 2012 7.651 7.689 7.430 7.534 70,981 -0.02(-0.26%)
Apr 10, 2012 7.741 7.877 7.495 7.553 124,431 -0.19(-2.43%)
Apr 09, 2012 7.592 7.845 7.527 7.741 85,245 -0.03(-0.33%)
Apr 05, 2012 7.761 7.819 7.670 7.767 32,593 -0.05(-0.66%)
Apr 04, 2012 7.728 7.851 7.683 7.819 70,069 -0.01(-0.08%)
Apr 03, 2012 7.903 8.000 7.780 7.825 83,102 -0.11(-1.39%)
Apr 02, 2012 7.832 8.019 7.832 7.936 105,665 +0.06(+0.82%)
Mar 30, 2012 8.143 8.143 7.851 7.871 75,305 -0.18(-2.25%)
Mar 29, 2012 7.981 8.085 7.923 8.052 49,780 +0.03(+0.32%)
Mar 28, 2012 8.065 8.078 7.974 8.026 37,801 -0.02(-0.24%)
Mar 27, 2012 8.104 8.208 8.026 8.046 75,335 -0.11(-1.35%)
Mar 26, 2012 8.085 8.240 8.042 8.156 79,393 +0.15(+1.86%)
Mar 23, 2012 7.929 8.020 7.845 8.007 37,028 +0.08(+0.98%)
Mar 22, 2012 8.221 8.221 7.812 7.929 78,328 -0.32(-3.85%)
Mar 21, 2012 8.408 8.408 8.240 8.246 99,841 -0.14(-1.62%)
Mar 20, 2012 8.609 8.609 8.318 8.383 91,153 -0.33(-3.79%)
Mar 19, 2012 8.532 8.771 8.512 8.713 59,891 +0.15(+1.74%)
Mar 16, 2012 8.706 8.706 8.519 8.564 106,623 -0.10(-1.20%)
Mar 15, 2012 8.564 8.674 8.467 8.668 50,577 +0.14(+1.59%)
Mar 14, 2012 8.538 8.648 8.467 8.532 44,726 -0.03(-0.38%)
Mar 13, 2012 8.183 8.635 8.183 8.564 67,729 +0.47(+5.75%)
Mar 12, 2012 8.002 8.111 7.950 8.099 49,072 +0.16(+1.95%)
Mar 09, 2012 7.782 8.247 7.724 7.943 65,596 +0.14(+1.74%)
Mar 08, 2012 7.717 7.853 7.475 7.808 67,394 +0.17(+2.20%)
Mar 07, 2012 7.756 7.756 7.556 7.640 81,687 -0.06(-0.84%)
Mar 06, 2012 8.118 8.183 7.672 7.704 112,601 -0.54(-6.51%)
Mar 05, 2012 8.144 8.286 7.950 8.241 46,850 +0.05(+0.55%)
Mar 02, 2012 8.124 8.267 7.918 8.195 147,351 +0.08(+1.04%)
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.