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 29, 2008 10.92 10.96 10.69 10.81 379,553 -0.05(-0.47%)
Aug 28, 2008 10.74 10.99 10.50 10.87 406,158 +0.18(+1.72%)
Aug 27, 2008 10.43 10.75 10.29 10.68 418,964 +0.34(+3.30%)
Aug 26, 2008 10.47 10.69 10.19 10.34 306,322 -0.09(-0.85%)
Aug 25, 2008 10.64 10.90 10.26 10.43 329,978 -0.20(-1.90%)
Aug 22, 2008 10.27 10.92 10.27 10.63 261,175 +0.17(+1.63%)
Aug 21, 2008 10.62 10.66 10.38 10.46 159,896 -0.20(-1.84%)
Aug 20, 2008 10.54 10.77 10.35 10.66 309,082 +0.10(+0.96%)
Aug 19, 2008 11.10 11.16 10.54 10.56 342,029 -0.65(-5.81%)
Aug 18, 2008 11.42 11.49 11.18 11.21 643,320 -0.16(-1.45%)
Aug 15, 2008 11.31 11.42 11.00 11.37 350,834 +0.18(+1.64%)
Aug 14, 2008 10.94 11.23 10.91 11.19 236,257 +0.19(+1.73%)
Aug 13, 2008 11.20 11.47 10.82 11.00 329,820 -0.13(-1.19%)
Aug 12, 2008 10.85 11.18 10.29 11.13 337,437 +0.28(+2.62%)
Aug 11, 2008 10.76 11.01 10.56 10.85 391,969 +0.16(+1.48%)
Aug 08, 2008 10.30 10.71 9.581 10.69 401,870 +0.42(+4.13%)
Aug 07, 2008 10.50 10.70 10.24 10.26 351,457 -0.34(-3.22%)
Aug 06, 2008 10.08 10.66 10.03 10.61 533,381 +0.39(+3.84%)
Aug 05, 2008 9.929 10.39 9.866 10.21 392,930 +0.41(+4.19%)
Aug 04, 2008 10.82 10.92 9.752 9.803 533,338 -1.04(-9.62%)
Aug 01, 2008 11.23 11.64 10.75 10.85 382,221 -0.33(-2.94%)
Jul 31, 2008 11.30 11.46 11.04 11.18 408,427 -0.25(-2.21%)
Jul 30, 2008 11.38 11.59 11.26 11.43 527,882 +0.37(+3.32%)
Jul 29, 2008 11.06 11.38 10.52 11.06 570,162 +0.56(+5.30%)
Jul 28, 2008 10.37 10.75 10.33 10.50 563,866 +0.18(+1.71%)
Jul 25, 2008 10.40 10.53 9.866 10.33 649,773 +0.10(+0.99%)
Jul 24, 2008 10.56 10.65 10.04 10.23 721,519 -0.32(-3.06%)
Jul 23, 2008 10.32 10.60 10.06 10.55 1,040,711 +0.27(+2.65%)
Jul 22, 2008 10.23 10.47 10.07 10.28 807,320 -0.19(-1.81%)
Jul 21, 2008 9.588 10.54 9.253 10.47 1,126,503 +1.06(+11.30%)
Jul 18, 2008 9.860 9.986 9.240 9.404 829,758 -0.38(-3.88%)
Jul 17, 2008 12.21 12.42 9.379 9.784 1,646,322 -2.69(-21.55%)
Jul 16, 2008 12.36 12.66 12.12 12.47 499,179 -0.01(-0.10%)
Jul 15, 2008 12.50 12.65 12.21 12.48 531,928 -0.16(-1.30%)
Jul 14, 2008 12.51 12.76 12.40 12.65 712,007 +0.28(+2.30%)
Jul 11, 2008 11.48 12.52 11.34 12.36 873,155 +0.83(+7.18%)
Jul 10, 2008 11.21 11.57 11.21 11.54 535,984 +0.37(+3.28%)
Jul 09, 2008 11.35 11.54 11.13 11.17 361,868 -0.15(-1.34%)
Jul 08, 2008 11.23 11.37 10.75 11.32 626,849 +0.13(+1.13%)
Jul 07, 2008 10.66 11.47 10.03 11.19 480,790 +0.61(+5.80%)
Jul 04, 2008 10.35 10.80 9.961 10.58 281,291 +0.00(+0.00%)
Jul 03, 2008 10.35 10.80 9.961 10.58 281,291 +0.18(+1.70%)
Jul 02, 2008 11.39 11.70 10.20 10.40 494,445 -1.04(-9.07%)
Jul 01, 2008 11.29 11.57 11.06 11.44 435,312 -0.14(-1.20%)
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%)
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.