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, 2010 5.041 5.123 4.945 5.028 175,429 -0.01(-0.25%)
Aug 30, 2010 5.079 5.130 5.034 5.041 89,660 -0.07(-1.37%)
Aug 27, 2010 5.136 5.149 5.053 5.111 119,846 +0.04(+0.88%)
Aug 26, 2010 5.181 5.187 5.050 5.066 57,238 -0.11(-2.09%)
Aug 25, 2010 5.149 5.181 4.964 5.174 104,780 +0.03(+0.49%)
Aug 24, 2010 5.181 5.244 5.022 5.149 109,523 -0.08(-1.46%)
Aug 23, 2010 5.301 5.416 5.212 5.225 209,933 -0.05(-0.96%)
Aug 20, 2010 5.276 5.435 5.250 5.276 195,545 +0.00(+0.00%)
Aug 19, 2010 5.536 5.606 5.244 5.276 215,560 -0.22(-4.05%)
Aug 18, 2010 5.339 5.581 5.301 5.498 308,666 +0.15(+2.73%)
Aug 17, 2010 5.403 5.422 5.339 5.352 138,730 -0.01(-0.24%)
Aug 16, 2010 5.378 5.403 5.339 5.365 143,597 -0.03(-0.59%)
Aug 13, 2010 5.594 5.645 5.390 5.397 154,196 -0.20(-3.52%)
Aug 12, 2010 5.632 5.683 5.562 5.594 136,647 -0.09(-1.57%)
Aug 11, 2010 5.753 5.759 5.683 5.683 205,473 -0.07(-1.22%)
Aug 10, 2010 5.759 5.842 5.753 5.753 99,469 -0.07(-1.20%)
Aug 09, 2010 5.816 5.842 5.734 5.822 133,664 +0.04(+0.66%)
Aug 06, 2010 5.829 5.854 5.727 5.784 164,430 -0.06(-1.09%)
Aug 05, 2010 5.861 5.943 5.848 5.848 82,860 -0.05(-0.86%)
Aug 04, 2010 5.867 5.899 5.848 5.899 97,792 +0.04(+0.76%)
Aug 03, 2010 5.886 5.981 5.746 5.854 141,525 -0.04(-0.75%)
Aug 02, 2010 6.013 6.013 5.861 5.899 82,436 -0.01(-0.11%)
Jul 30, 2010 5.880 6.032 5.868 5.905 187,203 -0.06(-0.96%)
Jul 29, 2010 5.962 6.083 5.867 5.962 98,412 +0.03(+0.54%)
Jul 28, 2010 5.962 5.981 5.854 5.931 235,520 -0.04(-0.64%)
Jul 27, 2010 6.115 6.128 5.918 5.969 216,884 -0.07(-1.16%)
Jul 26, 2010 6.128 6.198 5.988 6.039 223,565 -0.09(-1.45%)
Jul 23, 2010 6.134 6.178 6.045 6.128 424,388 -0.03(-0.52%)
Jul 22, 2010 6.356 6.420 5.969 6.159 863,766 -0.69(-10.11%)
Jul 21, 2010 7.062 7.303 6.852 6.852 82,017 -0.17(-2.36%)
Jul 20, 2010 6.592 7.030 6.458 7.018 185,371 +0.33(+4.94%)
Jul 19, 2010 6.751 6.770 6.522 6.687 130,879 -0.04(-0.66%)
Jul 16, 2010 7.138 7.138 6.693 6.731 129,608 -0.48(-6.61%)
Jul 15, 2010 7.520 7.640 7.094 7.208 101,218 -0.31(-4.14%)
Jul 14, 2010 7.761 7.799 7.450 7.520 65,436 -0.29(-3.66%)
Jul 13, 2010 7.526 7.812 7.475 7.806 73,064 +0.40(+5.41%)
Jul 12, 2010 7.615 7.653 7.399 7.405 51,242 -0.22(-2.92%)
Jul 09, 2010 7.520 7.647 7.437 7.628 58,915 +0.08(+1.01%)
Jul 08, 2010 7.482 7.594 7.348 7.551 98,706 +0.16(+2.15%)
Jul 07, 2010 7.170 7.399 6.954 7.393 132,453 +0.27(+3.75%)
Jul 06, 2010 7.373 7.475 7.062 7.126 118,048 -0.12(-1.67%)
Jul 02, 2010 7.380 7.501 7.062 7.246 122,903 -0.06(-0.87%)
Jul 01, 2010 7.380 7.424 7.189 7.310 86,892 -0.08(-1.03%)
Jun 30, 2010 7.335 7.679 7.297 7.386 104,601 +0.06(+0.78%)
Jun 29, 2010 7.501 7.634 7.259 7.329 121,399 -0.39(-5.02%)
Jun 25, 2010 7.443 7.748 7.132 7.717 370,773 +0.33(+4.48%)
Jun 24, 2010 7.640 7.685 7.348 7.386 113,132 -0.30(-3.89%)
Jun 23, 2010 7.660 7.837 7.526 7.685 92,790 +0.04(+0.50%)
Jun 22, 2010 7.946 8.111 7.621 7.647 90,803 -0.25(-3.14%)
Jun 21, 2010 7.977 8.130 7.850 7.895 71,288 +0.04(+0.49%)
Jun 18, 2010 7.888 7.977 7.766 7.857 187,815 +0.02(+0.24%)
Jun 17, 2010 7.996 7.996 7.723 7.837 68,791 -0.10(-1.20%)
Jun 16, 2010 8.060 8.225 7.831 7.933 96,591 -0.21(-2.58%)
Jun 15, 2010 7.883 8.193 7.439 8.143 166,863 +0.34(+4.31%)
Jun 14, 2010 7.864 7.990 7.756 7.806 103,663 +0.04(+0.49%)
Jun 11, 2010 7.502 7.794 7.502 7.768 96,070 +0.14(+1.83%)
Jun 10, 2010 7.521 7.737 7.515 7.629 152,132 +0.25(+3.35%)
Jun 09, 2010 7.546 7.661 7.325 7.382 138,569 -0.09(-1.19%)
Jun 08, 2010 7.705 7.718 7.401 7.470 185,458 -0.22(-2.89%)
Jun 07, 2010 7.933 8.041 7.686 7.692 182,208 -0.20(-2.49%)
Jun 04, 2010 7.826 8.105 7.800 7.889 231,218 -0.16(-2.05%)
Jun 03, 2010 8.041 8.136 7.971 8.054 143,317 +0.05(+0.63%)
Jun 02, 2010 7.826 8.105 7.661 8.003 152,343 +0.20(+2.60%)
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.