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, 2012 6.426 6.523 6.400 6.471 75,309 +0.05(+0.81%)
Jul 30, 2012 6.594 6.594 6.387 6.419 34,994 -0.18(-2.76%)
Jul 27, 2012 6.315 6.607 6.257 6.601 51,512 +0.30(+4.74%)
Jul 26, 2012 6.283 6.445 6.185 6.302 53,004 +0.08(+1.36%)
Jul 25, 2012 6.224 6.354 6.146 6.218 96,148 +0.02(+0.31%)
Jul 24, 2012 6.244 6.263 6.185 6.198 73,107 -0.05(-0.73%)
Jul 23, 2012 6.172 6.302 6.172 6.244 45,999 -0.06(-1.03%)
Jul 20, 2012 6.413 6.478 6.250 6.309 71,069 -0.15(-2.31%)
Jul 19, 2012 6.646 6.653 6.426 6.458 63,201 -0.19(-2.93%)
Jul 18, 2012 6.594 6.724 6.594 6.653 25,260 +0.07(+1.09%)
Jul 17, 2012 6.783 6.822 6.556 6.581 53,219 -0.18(-2.69%)
Jul 16, 2012 6.822 6.822 6.731 6.763 28,246 -0.06(-0.86%)
Jul 13, 2012 6.594 6.861 6.569 6.822 91,677 +0.23(+3.55%)
Jul 12, 2012 6.588 6.646 6.458 6.588 72,599 -0.03(-0.49%)
Jul 11, 2012 6.822 6.822 6.536 6.620 91,954 -0.16(-2.39%)
Jul 10, 2012 7.004 7.004 6.731 6.783 72,023 -0.15(-2.16%)
Jul 09, 2012 7.069 7.069 6.919 6.932 21,594 -0.17(-2.38%)
Jul 06, 2012 7.088 7.218 7.069 7.101 60,324 -0.08(-1.18%)
Jul 05, 2012 7.166 7.257 7.043 7.186 78,052 -0.03(-0.36%)
Jul 03, 2012 7.179 7.212 7.153 7.212 24,880 +0.01(+0.09%)
Jul 02, 2012 7.212 7.277 6.971 7.205 79,876 -0.04(-0.54%)
Jun 29, 2012 7.264 7.322 7.127 7.244 142,272 +0.14(+1.92%)
Jun 28, 2012 6.809 7.160 6.796 7.108 30,889 +0.22(+3.21%)
Jun 27, 2012 6.750 7.069 6.750 6.887 35,237 +0.13(+1.92%)
Jun 26, 2012 6.861 6.952 6.724 6.757 23,313 -0.12(-1.70%)
Jun 25, 2012 7.004 7.036 6.828 6.874 30,253 -0.27(-3.82%)
Jun 22, 2012 7.212 7.238 7.049 7.147 163,519 -0.06(-0.90%)
Jun 21, 2012 7.134 7.231 6.887 7.212 71,889 +0.05(+0.63%)
Jun 20, 2012 7.394 7.394 7.111 7.166 119,055 -0.25(-3.42%)
Jun 19, 2012 6.773 7.504 6.757 7.420 80,147 +0.69(+10.23%)
Jun 18, 2012 6.776 6.776 6.569 6.731 64,040 -0.11(-1.61%)
Jun 15, 2012 6.854 7.075 6.763 6.841 94,416 -0.04(-0.57%)
Jun 14, 2012 6.620 6.913 6.581 6.880 53,284 +0.27(+4.03%)
Jun 13, 2012 6.569 6.679 6.497 6.614 49,932 -0.02(-0.29%)
Jun 12, 2012 6.517 6.633 6.374 6.633 60,239 +0.17(+2.71%)
Jun 11, 2012 6.627 6.627 6.335 6.459 85,461 -0.12(-1.77%)
Jun 08, 2012 6.381 6.582 6.381 6.575 170,682 +0.16(+2.42%)
Jun 07, 2012 6.446 6.497 6.310 6.420 50,529 +0.08(+1.33%)
Jun 06, 2012 6.225 6.342 6.225 6.335 47,446 +0.13(+2.09%)
Jun 05, 2012 6.180 6.297 6.141 6.206 42,266 -0.01(-0.21%)
Jun 04, 2012 6.057 6.297 5.908 6.219 77,914 +0.19(+3.23%)
Jun 01, 2012 5.785 6.057 5.785 6.025 89,340 +0.11(+1.86%)
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%)
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.