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, 2009 7.425 7.425 7.115 7.222 370,280 -0.22(-2.89%)
Aug 28, 2009 7.545 7.545 7.324 7.438 121,598 -0.02(-0.25%)
Aug 27, 2009 7.456 7.504 7.064 7.456 149,688 -0.01(-0.17%)
Aug 26, 2009 7.368 7.520 7.257 7.469 170,805 +0.04(+0.51%)
Aug 25, 2009 7.488 7.526 7.368 7.431 128,682 -0.01(-0.09%)
Aug 24, 2009 7.393 7.564 7.330 7.438 123,021 +0.09(+1.20%)
Aug 21, 2009 7.166 7.381 7.058 7.349 168,253 +0.29(+4.12%)
Aug 20, 2009 7.090 7.115 6.799 7.058 60,157 -0.03(-0.45%)
Aug 19, 2009 6.951 7.210 6.805 7.090 94,073 +0.04(+0.54%)
Aug 18, 2009 6.957 7.241 6.786 7.052 103,693 +0.13(+1.83%)
Aug 17, 2009 6.982 7.109 6.754 6.925 188,722 -0.28(-3.95%)
Aug 14, 2009 7.381 7.381 7.071 7.210 106,811 -0.20(-2.73%)
Aug 13, 2009 7.444 7.507 7.336 7.412 187,182 +0.00(+0.00%)
Aug 12, 2009 7.254 7.583 7.077 7.412 206,231 +0.17(+2.36%)
Aug 11, 2009 7.336 7.336 7.091 7.241 121,866 -0.09(-1.29%)
Aug 10, 2009 7.368 7.406 7.248 7.336 130,244 -0.02(-0.26%)
Aug 07, 2009 7.235 7.482 7.147 7.355 208,721 +0.23(+3.29%)
Aug 06, 2009 7.001 7.222 6.887 7.121 273,537 +0.09(+1.35%)
Aug 05, 2009 6.938 7.052 6.818 7.026 350,176 +0.05(+0.73%)
Aug 04, 2009 6.533 7.039 6.318 6.976 330,265 +0.37(+5.55%)
Aug 03, 2009 6.508 6.615 6.299 6.609 477,335 +0.16(+2.55%)
Jul 31, 2009 6.679 6.679 6.419 6.445 287,600 -0.28(-4.23%)
Jul 30, 2009 6.951 6.957 6.603 6.729 389,435 -0.16(-2.39%)
Jul 29, 2009 6.862 6.957 6.818 6.894 214,760 -0.05(-0.73%)
Jul 28, 2009 6.868 7.007 6.843 6.944 276,487 +0.03(+0.46%)
Jul 27, 2009 6.957 7.033 6.811 6.913 314,067 -0.01(-0.18%)
Jul 24, 2009 6.995 7.077 6.862 6.925 187,105 -0.10(-1.44%)
Jul 23, 2009 6.881 7.102 6.641 7.026 361,385 +0.12(+1.74%)
Jul 22, 2009 6.628 6.932 6.527 6.906 386,494 +0.26(+3.90%)
Jul 21, 2009 6.748 6.786 6.515 6.647 302,755 -0.03(-0.47%)
Jul 20, 2009 6.046 6.754 6.046 6.679 449,013 +0.55(+8.98%)
Jul 17, 2009 5.793 6.179 5.736 6.128 401,672 +0.35(+6.13%)
Jul 16, 2009 5.559 6.046 5.559 5.774 518,281 +0.26(+4.70%)
Jul 15, 2009 5.407 5.540 5.369 5.515 297,789 +0.18(+3.32%)
Jul 14, 2009 5.452 5.565 5.243 5.338 159,520 -0.04(-0.71%)
Jul 13, 2009 5.319 5.622 5.015 5.376 456,610 +0.57(+11.84%)
Jul 10, 2009 4.933 5.003 4.762 4.807 204,629 -0.15(-2.94%)
Jul 09, 2009 5.192 5.312 4.933 4.952 226,312 -0.21(-4.04%)
Jul 08, 2009 5.445 5.445 5.060 5.161 229,308 -0.24(-4.45%)
Jul 07, 2009 5.350 5.464 5.325 5.401 143,219 +0.09(+1.67%)
Jul 06, 2009 5.388 5.388 5.294 5.312 131,180 +0.02(+0.36%)
Jul 02, 2009 5.262 5.407 5.154 5.294 255,269 -0.09(-1.65%)
Jul 01, 2009 5.275 5.423 5.079 5.382 185,856 +0.17(+3.28%)
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%)
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.