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, 2008 11.70 11.70 11.50 11.58 381,956 -0.08(-0.70%)
Jun 27, 2008 11.68 11.73 11.43 11.66 904,885 -0.03(-0.22%)
Jun 26, 2008 11.45 12.10 11.30 11.69 761,913 +0.18(+1.59%)
Jun 25, 2008 11.46 11.69 11.23 11.50 956,058 -0.08(-0.71%)
Jun 24, 2008 11.47 11.79 11.04 11.59 361,300 +0.00(+0.00%)
Jun 23, 2008 11.74 11.74 11.45 11.59 310,614 -0.11(-0.92%)
Jun 20, 2008 11.69 11.88 11.60 11.69 586,924 -0.04(-0.32%)
Jun 19, 2008 11.31 11.89 11.04 11.73 612,762 +0.42(+3.69%)
Jun 18, 2008 11.24 11.44 11.15 11.31 314,548 +0.03(+0.28%)
Jun 17, 2008 10.85 11.37 10.78 11.28 593,433 +0.55(+5.13%)
Jun 16, 2008 10.62 10.90 10.56 10.73 437,559 +0.03(+0.24%)
Jun 13, 2008 10.52 10.71 10.37 10.71 175,509 +0.25(+2.36%)
Jun 12, 2008 10.52 10.54 10.05 10.46 230,293 -0.01(-0.06%)
Jun 11, 2008 10.45 10.66 10.45 10.47 236,735 -0.03(-0.30%)
Jun 10, 2008 10.46 10.59 10.18 10.50 288,477 +0.19(+1.84%)
Jun 09, 2008 10.28 10.50 10.12 10.31 361,404 +0.09(+0.93%)
Jun 06, 2008 10.34 10.47 10.14 10.21 247,463 -0.28(-2.71%)
Jun 05, 2008 10.38 10.60 10.34 10.50 221,595 +0.18(+1.78%)
Jun 04, 2008 10.04 10.49 10.04 10.32 291,848 +0.25(+2.45%)
Jun 03, 2008 10.21 10.32 10.03 10.07 252,996 -0.07(-0.69%)
Jun 02, 2008 10.13 10.30 10.02 10.14 252,166 +0.00(+0.00%)
May 30, 2008 10.14 10.39 10.09 10.14 278,884 +0.03(+0.25%)
May 29, 2008 9.917 10.35 9.822 10.11 638,392 +0.18(+1.85%)
May 28, 2008 9.581 10.07 9.581 9.929 572,922 +0.43(+4.53%)
May 27, 2008 9.025 9.575 9.012 9.499 401,168 +0.50(+5.55%)
May 26, 2008 9.379 9.379 8.823 9.000 203,165 +0.00(+0.00%)
May 23, 2008 9.379 9.379 8.823 9.000 203,165 -0.45(-4.75%)
May 22, 2008 9.177 9.487 9.158 9.449 230,687 +0.25(+2.75%)
May 21, 2008 9.366 9.468 9.139 9.196 162,288 -0.20(-2.09%)
May 20, 2008 9.076 9.455 9.038 9.392 187,488 +0.25(+2.77%)
May 19, 2008 9.234 9.455 9.107 9.139 329,846 -0.08(-0.89%)
May 16, 2008 9.423 9.423 8.860 9.221 253,209 -0.18(-1.95%)
May 15, 2008 9.183 9.430 8.854 9.404 413,145 +0.21(+2.27%)
May 14, 2008 9.291 9.477 9.170 9.196 301,751 -0.09(-0.95%)
May 13, 2008 8.892 9.297 8.854 9.284 266,599 +0.33(+3.67%)
May 12, 2008 8.690 9.050 8.598 8.955 283,691 +0.29(+3.36%)
May 09, 2008 8.405 8.690 8.310 8.664 138,182 +0.24(+2.85%)
May 08, 2008 8.392 8.538 8.260 8.424 173,654 +0.04(+0.53%)
May 07, 2008 8.576 8.860 8.348 8.380 189,676 -0.18(-2.07%)
May 06, 2008 8.620 8.683 8.367 8.557 267,285 -0.13(-1.53%)
May 05, 2008 8.380 8.816 8.380 8.690 261,264 +0.33(+3.93%)
May 02, 2008 8.190 8.475 8.158 8.361 369,546 +0.23(+2.88%)
May 01, 2008 7.893 8.158 7.893 8.127 291,934 +0.25(+3.13%)
Apr 30, 2008 7.905 8.121 7.849 7.880 333,731 +0.00(+0.00%)
Apr 29, 2008 7.627 7.905 7.526 7.880 255,431 +0.26(+3.40%)
Apr 28, 2008 7.577 7.817 7.494 7.621 214,270 +0.01(+0.17%)
Apr 25, 2008 7.507 7.671 7.349 7.608 222,253 +0.15(+1.95%)
Apr 24, 2008 7.507 7.558 7.200 7.463 182,273 -0.03(-0.34%)
Apr 23, 2008 7.400 7.583 7.292 7.488 291,654 +0.13(+1.81%)
Apr 22, 2008 7.406 7.532 7.210 7.355 276,751 -0.10(-1.36%)
Apr 21, 2008 7.456 7.646 7.349 7.456 299,115 -0.01(-0.08%)
Apr 18, 2008 7.406 7.494 7.362 7.463 352,798 +0.23(+3.24%)
Apr 17, 2008 7.431 7.463 6.963 7.229 229,101 -0.20(-2.64%)
Apr 16, 2008 7.185 7.456 6.957 7.425 454,036 +0.22(+2.98%)
Apr 15, 2008 7.273 7.589 6.856 7.210 553,728 +0.56(+8.37%)
Apr 14, 2008 6.451 6.805 6.451 6.653 237,892 +0.23(+3.54%)
Apr 11, 2008 6.438 6.520 6.299 6.426 253,027 -0.08(-1.17%)
Apr 10, 2008 6.546 6.672 6.305 6.501 334,698 -0.03(-0.48%)
Apr 09, 2008 7.077 7.166 6.520 6.533 170,341 -0.51(-7.19%)
Apr 08, 2008 7.064 7.121 6.969 7.039 118,885 -0.08(-1.15%)
Apr 07, 2008 7.362 7.400 7.115 7.121 194,527 -0.20(-2.76%)
Apr 04, 2008 7.400 7.431 7.317 7.324 78,505 -0.06(-0.77%)
Apr 03, 2008 7.469 7.567 7.273 7.381 178,533 -0.17(-2.26%)
Apr 02, 2008 7.583 7.608 7.488 7.551 213,915 -0.04(-0.50%)
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.