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 (%)
Jul 31, 2007 12.49 12.76 12.24 12.25 299,277 -0.15(-1.22%)
Jul 30, 2007 12.43 12.55 12.16 12.40 378,453 -0.01(-0.10%)
Jul 27, 2007 12.62 12.79 12.33 12.41 453,641 -0.23(-1.85%)
Jul 26, 2007 13.61 13.61 12.30 12.65 638,287 -0.79(-5.88%)
Jul 25, 2007 13.66 13.91 13.27 13.44 492,282 -0.10(-0.75%)
Jul 24, 2007 13.60 13.89 13.51 13.54 980,979 -0.19(-1.38%)
Jul 23, 2007 13.83 14.07 13.31 13.73 436,597 +0.00(+0.00%)
Jul 20, 2007 13.53 13.76 13.13 13.73 620,868 +0.10(+0.74%)
Jul 19, 2007 13.51 13.89 13.14 13.63 1,320,959 +0.92(+7.21%)
Jul 18, 2007 12.74 12.82 12.41 12.71 377,711 +0.00(+0.00%)
Jul 17, 2007 12.64 12.83 12.60 12.71 320,885 +0.08(+0.60%)
Jul 16, 2007 12.65 12.98 12.50 12.64 357,793 +0.02(+0.15%)
Jul 13, 2007 12.86 12.86 12.55 12.62 298,924 -0.22(-1.72%)
Jul 12, 2007 12.78 12.90 12.38 12.84 608,466 +0.16(+1.30%)
Jul 11, 2007 12.12 13.02 12.11 12.67 1,156,398 +0.52(+4.27%)
Jul 10, 2007 12.17 12.20 11.95 12.16 310,660 -0.12(-0.98%)
Jul 09, 2007 12.32 12.32 12.10 12.28 303,130 -0.01(-0.05%)
Jul 06, 2007 12.12 12.38 12.01 12.28 504,623 +0.16(+1.36%)
Jul 05, 2007 11.81 12.22 11.81 12.12 312,778 +0.32(+2.74%)
Jul 03, 2007 11.49 11.93 11.43 11.79 165,014 +0.30(+2.58%)
Jul 02, 2007 11.40 11.51 11.38 11.50 198,042 +0.11(+1.00%)
Jun 29, 2007 11.72 11.85 11.23 11.38 341,474 -0.34(-2.86%)
Jun 28, 2007 11.77 11.77 11.51 11.72 204,899 -0.04(-0.32%)
Jun 27, 2007 11.68 11.78 11.52 11.76 171,535 +0.13(+1.14%)
Jun 26, 2007 11.57 11.70 11.23 11.62 322,406 +0.08(+0.66%)
Jun 25, 2007 11.62 11.85 11.45 11.55 195,923 -0.09(-0.76%)
Jun 22, 2007 12.01 12.01 11.61 11.64 663,680 -0.38(-3.16%)
Jun 21, 2007 11.95 12.08 11.67 12.02 244,198 +0.06(+0.53%)
Jun 20, 2007 12.33 12.33 11.90 11.95 272,120 -0.37(-3.03%)
Jun 19, 2007 12.02 12.38 11.94 12.33 207,766 +0.20(+1.67%)
Jun 18, 2007 12.49 12.50 12.11 12.12 185,946 -0.31(-2.49%)
Jun 15, 2007 12.25 12.65 12.21 12.43 431,819 +0.37(+3.09%)
Jun 14, 2007 11.87 12.31 11.87 12.06 354,499 +0.19(+1.60%)
Jun 13, 2007 11.74 11.90 11.61 11.87 212,035 +0.16(+1.40%)
Jun 12, 2007 11.50 11.79 11.50 11.71 424,545 +0.11(+0.93%)
Jun 11, 2007 11.52 11.70 11.40 11.60 156,560 +0.04(+0.38%)
Jun 08, 2007 11.50 11.63 11.28 11.55 229,401 +0.03(+0.22%)
Jun 07, 2007 11.44 11.59 11.33 11.53 332,717 -0.03(-0.22%)
Jun 06, 2007 11.66 11.70 11.45 11.55 314,704 -0.16(-1.35%)
Jun 05, 2007 11.45 11.83 11.45 11.71 411,730 +0.16(+1.37%)
Jun 04, 2007 11.66 11.67 11.46 11.55 184,950 -0.16(-1.35%)
Jun 01, 2007 11.64 11.85 11.64 11.71 216,916 +0.16(+1.42%)
May 31, 2007 11.66 11.69 11.43 11.55 209,328 -0.11(-0.98%)
May 30, 2007 11.52 11.69 11.28 11.66 279,240 -0.01(-0.05%)
May 29, 2007 11.73 11.74 11.50 11.67 294,106 -0.04(-0.38%)
May 25, 2007 11.64 11.76 11.41 11.71 312,623 +0.13(+1.15%)
May 24, 2007 11.61 11.78 11.49 11.58 430,367 -0.06(-0.54%)
May 23, 2007 11.69 11.82 11.57 11.64 296,858 -0.06(-0.49%)
May 22, 2007 11.58 11.76 11.56 11.70 390,022 +0.09(+0.76%)
May 21, 2007 11.32 11.65 11.15 11.61 498,889 +0.24(+2.11%)
May 18, 2007 11.16 11.47 11.07 11.37 596,800 +0.25(+2.22%)
May 17, 2007 10.93 11.16 10.71 11.12 719,803 +0.18(+1.62%)
May 16, 2007 10.64 10.95 10.64 10.95 636,875 +0.34(+3.16%)
May 15, 2007 10.55 10.85 10.55 10.61 462,573 +0.03(+0.30%)
May 14, 2007 10.53 10.73 10.44 10.58 341,946 +0.01(+0.12%)
May 11, 2007 10.49 10.69 10.44 10.57 252,189 +0.13(+1.27%)
May 10, 2007 10.54 10.58 10.42 10.44 405,065 -0.20(-1.84%)
May 09, 2007 10.73 10.73 10.47 10.63 326,245 -0.05(-0.47%)
May 08, 2007 10.47 10.80 10.44 10.68 566,110 +0.23(+2.24%)
May 07, 2007 10.56 10.84 10.44 10.45 504,156 -0.13(-1.26%)
May 04, 2007 10.65 10.65 10.44 10.58 392,723 -0.01(-0.12%)
May 03, 2007 10.62 10.66 10.42 10.59 462,260 +0.00(+0.00%)
May 02, 2007 10.37 10.75 10.37 10.59 341,842 +0.20(+1.95%)
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.