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 (%)
Jun 30, 2006 15.76 15.92 15.03 15.31 3,184,612 -0.16(-1.02%)
Jun 29, 2006 15.49 15.65 15.36 15.46 953,924 +0.13(+0.82%)
Jun 28, 2006 14.77 15.60 14.43 15.34 986,929 +0.59(+3.99%)
Jun 27, 2006 15.59 15.87 14.55 14.75 798,647 -0.73(-4.74%)
Jun 26, 2006 15.49 16.37 15.21 15.48 1,418,315 +0.37(+2.43%)
Jun 23, 2006 14.29 15.46 13.98 15.12 1,197,828 +1.21(+8.69%)
Jun 22, 2006 13.86 14.26 13.52 13.91 1,113,493 +0.20(+1.48%)
Jun 21, 2006 12.82 13.86 12.74 13.71 933,683 +0.87(+6.80%)
Jun 20, 2006 12.40 12.93 11.93 12.83 565,642 +0.90(+7.53%)
Jun 19, 2006 12.71 12.87 11.87 11.93 533,519 +5.53(+86.37%)
Jun 16, 2006 6.656 6.796 6.343 6.403 756,014 -0.25(-3.78%)
Jun 15, 2006 6.291 6.731 6.179 6.655 936,094 +0.49(+8.02%)
Jun 14, 2006 5.652 6.193 5.648 6.161 1,040,408 +0.40(+6.90%)
Jun 13, 2006 6.008 6.130 5.632 5.763 1,106,871 -0.42(-6.73%)
Jun 12, 2006 6.792 6.792 6.160 6.179 840,534 -0.56(-8.31%)
Jun 09, 2006 6.701 7.004 6.634 6.739 582,992 +0.10(+1.57%)
Jun 08, 2006 6.759 6.759 6.389 6.634 990,993 -0.13(-1.96%)
Jun 07, 2006 6.715 6.949 6.574 6.767 923,312 +0.13(+2.00%)
Jun 06, 2006 6.432 6.778 6.253 6.634 1,084,737 +0.10(+1.60%)
Jun 05, 2006 6.870 6.968 6.479 6.530 740,528 -0.39(-5.66%)
Jun 02, 2006 7.028 7.107 6.783 6.922 708,471 +0.02(+0.34%)
Jun 01, 2006 6.783 7.169 6.720 6.898 1,513,094 +0.08(+1.23%)
May 31, 2006 6.359 6.846 6.228 6.815 1,113,961 +0.53(+8.51%)
May 30, 2006 6.245 6.471 6.114 6.280 793,409 +0.01(+0.13%)
May 26, 2006 6.307 6.315 6.011 6.272 706,368 +0.07(+1.17%)
May 25, 2006 5.954 6.353 5.902 6.199 1,234,171 +0.39(+6.72%)
May 24, 2006 5.346 5.929 5.257 5.809 2,145,660 +0.54(+10.26%)
May 23, 2006 5.199 5.490 5.154 5.268 881,569 +0.24(+4.85%)
May 22, 2006 5.151 5.192 4.882 5.025 900,284 -0.19(-3.67%)
May 19, 2006 5.537 5.559 4.928 5.216 1,291,271 -0.37(-6.65%)
May 18, 2006 5.692 5.913 5.550 5.588 443,226 -0.06(-1.06%)
May 17, 2006 5.866 6.041 5.575 5.648 925,462 -0.17(-2.91%)
May 16, 2006 5.586 6.106 5.534 5.817 1,467,869 +0.28(+5.05%)
May 15, 2006 5.905 5.918 5.275 5.537 1,600,941 -0.47(-7.87%)
May 12, 2006 6.603 6.607 5.947 6.010 1,018,091 -0.62(-9.37%)
May 11, 2006 6.786 6.957 6.579 6.631 673,205 -0.15(-2.24%)
May 10, 2006 6.639 6.789 6.571 6.783 466,083 +0.17(+2.63%)
May 09, 2006 6.664 6.709 6.555 6.609 485,990 -0.03(-0.50%)
May 08, 2006 6.563 6.796 6.563 6.642 316,858 +0.05(+0.74%)
May 05, 2006 6.601 6.726 6.403 6.593 998,000 +0.03(+0.48%)
May 04, 2006 6.332 6.830 6.324 6.562 1,572,935 +0.15(+2.39%)
May 03, 2006 6.316 6.544 6.087 6.408 1,338,912 +0.16(+2.61%)
May 02, 2006 5.891 6.304 5.795 6.245 1,385,180 +0.36(+6.13%)
May 01, 2006 5.996 6.064 5.757 5.885 1,193,232 -0.02(-0.37%)
Apr 28, 2006 5.852 6.070 5.852 5.907 1,602,997 +0.09(+1.58%)
Apr 27, 2006 6.166 6.209 5.773 5.815 3,163,368 -0.55(-8.64%)
Apr 26, 2006 6.878 6.878 6.326 6.366 2,018,324 -0.54(-7.77%)
Apr 25, 2006 6.914 6.968 6.773 6.902 1,315,011 -0.07(-0.98%)
Apr 24, 2006 7.162 7.167 6.698 6.969 2,521,025 -0.18(-2.48%)
Apr 21, 2006 7.700 7.782 6.694 7.147 6,175,216 -1.72(-19.36%)
Apr 20, 2006 8.805 8.917 8.498 8.862 954,101 +0.13(+1.47%)
Apr 19, 2006 9.153 9.208 8.609 8.734 1,242,757 -0.33(-3.63%)
Apr 18, 2006 8.797 9.187 8.690 9.063 1,378,602 +0.29(+3.34%)
Apr 17, 2006 8.854 8.993 8.562 8.770 854,211 -0.03(-0.36%)
Apr 13, 2006 8.862 8.989 8.641 8.802 1,058,711 -0.03(-0.38%)
Apr 12, 2006 8.332 8.909 8.282 8.835 1,667,392 +0.50(+6.03%)
Apr 11, 2006 8.219 8.491 8.079 8.332 1,366,886 +0.17(+2.13%)
Apr 10, 2006 8.383 8.601 8.083 8.158 2,015,115 -0.46(-5.30%)
Apr 07, 2006 8.835 8.951 8.419 8.615 1,496,387 -0.14(-1.55%)
Apr 06, 2006 9.185 9.188 8.446 8.751 3,108,811 -0.43(-4.73%)
Apr 05, 2006 9.392 9.415 9.147 9.186 1,438,760 -0.22(-2.32%)
Apr 04, 2006 9.359 9.487 9.120 9.404 1,391,960 +0.04(+0.41%)
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.