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, 2009 5.414 5.477 5.205 5.211 137,581 -0.17(-3.17%)
Jun 29, 2009 5.509 5.553 5.211 5.382 200,150 -0.13(-2.41%)
Jun 26, 2009 5.249 5.553 5.167 5.515 587,037 +0.25(+4.68%)
Jun 25, 2009 5.126 5.281 4.952 5.268 213,533 +0.12(+2.33%)
Jun 24, 2009 5.034 5.376 4.990 5.148 289,100 +0.18(+3.56%)
Jun 23, 2009 5.060 5.164 4.895 4.971 178,453 -0.04(-0.76%)
Jun 22, 2009 5.471 5.471 5.009 5.009 194,748 -0.52(-9.49%)
Jun 19, 2009 5.490 5.806 5.490 5.534 387,340 +0.15(+2.82%)
Jun 18, 2009 5.534 5.578 5.338 5.382 289,670 -0.15(-2.74%)
Jun 17, 2009 5.268 5.673 5.148 5.534 223,254 +0.25(+4.79%)
Jun 16, 2009 5.256 5.338 5.142 5.281 179,212 +0.11(+2.20%)
Jun 15, 2009 5.192 5.211 5.097 5.167 140,702 -0.09(-1.80%)
Jun 12, 2009 5.350 5.471 5.097 5.262 120,961 -0.12(-2.23%)
Jun 11, 2009 5.439 5.660 5.376 5.382 120,800 -0.06(-1.05%)
Jun 10, 2009 5.534 5.673 5.376 5.439 189,989 -0.03(-0.46%)
Jun 09, 2009 5.464 5.616 5.294 5.464 87,995 +0.05(+0.93%)
Jun 08, 2009 5.439 5.572 5.376 5.414 141,142 -0.16(-2.84%)
Jun 05, 2009 5.667 5.768 5.528 5.572 76,669 -0.02(-0.34%)
Jun 04, 2009 5.679 5.679 5.471 5.591 129,052 +0.00(+0.00%)
Jun 03, 2009 5.610 5.622 5.382 5.591 96,973 -0.06(-1.01%)
Jun 02, 2009 5.743 5.856 5.490 5.648 186,534 -0.09(-1.65%)
Jun 01, 2009 5.565 5.799 5.464 5.743 155,924 +0.29(+5.34%)
May 29, 2009 5.730 5.736 5.376 5.452 198,812 -0.24(-4.22%)
May 28, 2009 5.490 5.762 5.275 5.692 335,113 +0.28(+5.26%)
May 27, 2009 5.281 5.572 5.192 5.407 310,312 +0.07(+1.30%)
May 26, 2009 4.857 5.388 4.800 5.338 303,691 +0.44(+9.04%)
May 22, 2009 5.041 5.199 4.844 4.895 280,130 -0.13(-2.52%)
May 21, 2009 5.034 5.041 4.895 5.022 237,821 -0.06(-1.12%)
May 20, 2009 5.003 5.214 4.946 5.079 224,584 +0.11(+2.29%)
May 19, 2009 4.724 4.996 4.680 4.965 269,690 +0.24(+5.09%)
May 18, 2009 4.554 4.750 4.433 4.724 145,204 +0.29(+6.56%)
May 15, 2009 4.516 4.585 4.402 4.433 266,635 -0.06(-1.27%)
May 14, 2009 4.440 4.655 4.370 4.490 155,689 +0.06(+1.43%)
May 13, 2009 4.592 4.667 4.364 4.427 295,947 -0.27(-5.66%)
May 12, 2009 4.781 4.832 4.465 4.693 226,562 -0.02(-0.40%)
May 11, 2009 4.920 5.072 4.693 4.712 182,597 -0.32(-6.29%)
May 08, 2009 4.807 5.066 4.705 5.028 177,211 +0.30(+6.43%)
May 07, 2009 5.186 5.218 4.623 4.724 255,499 -0.38(-7.43%)
May 06, 2009 5.003 5.173 4.870 5.104 381,266 +0.13(+2.67%)
May 05, 2009 4.977 5.060 4.889 4.971 221,707 -0.01(-0.13%)
May 04, 2009 4.965 5.053 4.775 4.977 213,284 +0.25(+5.21%)
May 01, 2009 4.712 4.863 4.509 4.731 266,423 +0.02(+0.40%)
Apr 30, 2009 4.313 5.022 4.313 4.712 334,048 +0.06(+1.22%)
Apr 29, 2009 4.743 4.863 4.560 4.655 372,193 -0.06(-1.34%)
Apr 28, 2009 4.288 4.750 4.180 4.718 369,498 +0.37(+8.59%)
Apr 27, 2009 4.756 4.756 4.320 4.345 453,100 -0.49(-10.08%)
Apr 24, 2009 4.724 4.908 4.648 4.832 289,867 +0.16(+3.38%)
Apr 23, 2009 5.154 5.192 4.610 4.674 328,446 -0.48(-9.33%)
Apr 22, 2009 4.990 5.407 4.914 5.154 470,175 +0.08(+1.62%)
Apr 21, 2009 4.781 5.224 4.750 5.072 258,905 +0.19(+3.89%)
Apr 20, 2009 4.807 4.965 4.712 4.882 388,510 -0.02(-0.39%)
Apr 17, 2009 4.674 5.110 4.433 4.901 390,851 +0.25(+5.30%)
Apr 16, 2009 4.332 4.661 4.111 4.655 553,214 +0.16(+3.52%)
Apr 15, 2009 4.414 4.528 4.395 4.497 265,585 +0.06(+1.28%)
Apr 14, 2009 4.332 4.705 4.332 4.440 334,423 +0.08(+1.74%)
Apr 13, 2009 4.421 4.471 4.244 4.364 380,443 -0.11(-2.40%)
Apr 09, 2009 4.048 4.623 4.048 4.471 266,366 +0.21(+4.90%)
Apr 08, 2009 4.067 4.313 4.003 4.263 255,004 +0.22(+5.48%)
Apr 07, 2009 4.326 4.332 4.016 4.041 394,551 -0.38(-8.58%)
Apr 06, 2009 4.826 4.901 4.250 4.421 602,716 -0.59(-11.85%)
Apr 03, 2009 4.939 5.142 4.857 5.015 152,096 +0.08(+1.54%)
Apr 02, 2009 4.655 5.041 4.592 4.939 240,379 +0.44(+9.85%)
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.