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 (%)
Aug 31, 2006 12.76 13.40 12.76 13.18 363,208 +0.42(+3.27%)
Aug 30, 2006 12.27 13.14 12.16 12.76 300,736 +0.49(+3.97%)
Aug 29, 2006 12.16 12.31 11.79 12.28 353,030 +0.11(+0.94%)
Aug 28, 2006 12.27 12.29 12.03 12.16 231,175 -0.15(-1.21%)
Aug 25, 2006 11.81 12.57 11.81 12.31 345,047 +0.03(+0.28%)
Aug 24, 2006 12.60 12.73 12.11 12.28 579,449 -0.42(-3.29%)
Aug 23, 2006 12.78 13.28 12.53 12.69 394,372 -0.27(-2.10%)
Aug 22, 2006 12.94 13.03 12.68 12.96 249,546 -0.05(-0.39%)
Aug 21, 2006 13.27 13.27 12.78 13.02 329,487 -0.27(-2.00%)
Aug 18, 2006 13.50 13.50 12.87 13.28 283,136 -0.18(-1.36%)
Aug 17, 2006 13.44 13.60 13.29 13.46 199,876 -0.08(-0.56%)
Aug 16, 2006 13.60 13.64 13.29 13.54 317,897 -0.02(-0.14%)
Aug 15, 2006 12.86 13.68 12.84 13.56 405,549 +0.75(+5.82%)
Aug 14, 2006 13.62 13.66 12.65 12.81 300,317 -0.69(-5.11%)
Aug 11, 2006 13.26 13.60 13.05 13.50 278,184 +0.16(+1.18%)
Aug 10, 2006 13.22 13.43 12.66 13.34 457,406 -0.04(-0.33%)
Aug 09, 2006 13.89 13.89 13.34 13.39 452,785 -0.23(-1.67%)
Aug 08, 2006 13.59 13.91 13.43 13.62 458,577 +0.06(+0.42%)
Aug 07, 2006 13.07 13.60 12.72 13.56 354,123 +0.44(+3.33%)
Aug 04, 2006 13.45 14.12 12.51 13.12 564,220 -0.29(-2.17%)
Aug 03, 2006 12.68 13.60 12.19 13.41 439,964 +0.65(+5.08%)
Aug 02, 2006 12.63 13.15 12.62 12.77 334,156 +0.11(+0.87%)
Aug 01, 2006 13.22 13.27 12.49 12.66 534,276 -0.44(-3.33%)
Jul 31, 2006 13.19 13.21 12.72 13.09 493,502 +0.13(+1.02%)
Jul 28, 2006 12.32 13.17 12.03 12.96 583,621 +0.71(+5.84%)
Jul 27, 2006 12.18 12.43 11.86 12.24 590,849 +0.18(+1.47%)
Jul 26, 2006 12.01 12.33 11.83 12.07 629,189 +0.22(+1.87%)
Jul 25, 2006 11.64 11.98 11.14 11.85 453,494 +0.23(+2.02%)
Jul 24, 2006 10.68 11.92 10.65 11.61 798,665 +0.93(+8.70%)
Jul 21, 2006 11.05 11.05 10.33 10.68 1,044,634 -0.46(-4.14%)
Jul 20, 2006 12.52 12.89 11.09 11.14 929,039 -1.37(-10.97%)
Jul 19, 2006 11.50 12.54 11.19 12.52 766,417 +1.02(+8.86%)
Jul 18, 2006 11.40 11.79 11.29 11.50 641,388 +0.10(+0.89%)
Jul 17, 2006 11.43 11.57 11.23 11.40 610,595 -0.08(-0.72%)
Jul 14, 2006 12.17 12.33 11.31 11.48 711,173 -0.68(-5.57%)
Jul 13, 2006 12.40 12.56 12.12 12.16 723,835 -0.43(-3.42%)
Jul 12, 2006 12.76 13.07 12.59 12.59 553,772 -0.29(-2.26%)
Jul 11, 2006 13.12 13.28 12.50 12.88 727,703 -0.38(-2.86%)
Jul 10, 2006 13.98 14.04 13.11 13.26 906,129 -0.69(-4.94%)
Jul 07, 2006 14.81 14.81 13.91 13.95 752,186 -0.85(-5.73%)
Jul 06, 2006 15.17 15.50 14.55 14.79 570,469 -0.38(-2.50%)
Jul 05, 2006 15.56 15.62 15.13 15.17 561,153 -0.40(-2.60%)
Jul 03, 2006 15.46 15.72 15.33 15.58 266,603 +0.27(+1.78%)
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%)
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.