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, 2012 6.497 6.575 6.422 6.510 134,876 -0.02(-0.30%)
Aug 30, 2012 6.484 6.569 6.400 6.530 23,212 -0.03(-0.49%)
Aug 29, 2012 6.653 6.685 6.517 6.562 71,064 -0.03(-0.39%)
Aug 27, 2012 6.692 6.692 6.510 6.588 111,507 -0.05(-0.78%)
Aug 24, 2012 6.627 6.718 6.581 6.640 161,980 +0.02(+0.29%)
Aug 23, 2012 6.426 6.757 6.419 6.620 242,481 +0.17(+2.62%)
Aug 22, 2012 6.607 6.633 6.387 6.452 36,909 -0.19(-2.93%)
Aug 21, 2012 6.695 6.737 6.634 6.646 46,048 -0.05(-0.78%)
Aug 20, 2012 6.692 6.698 6.601 6.698 28,877 -0.01(-0.10%)
Aug 17, 2012 6.530 6.737 6.530 6.705 37,095 +0.15(+2.28%)
Aug 16, 2012 6.685 6.685 6.400 6.556 61,725 -0.16(-2.42%)
Aug 15, 2012 6.393 6.744 6.393 6.718 24,040 +0.31(+4.87%)
Aug 14, 2012 6.335 6.607 6.283 6.406 58,308 +0.11(+1.75%)
Aug 13, 2012 6.361 6.458 6.263 6.296 26,644 -0.05(-0.72%)
Aug 10, 2012 6.556 6.562 6.341 6.341 14,745 -0.21(-3.27%)
Aug 09, 2012 6.672 6.705 6.517 6.556 21,260 -0.10(-1.56%)
Aug 08, 2012 6.828 6.965 6.562 6.659 31,011 -0.21(-3.03%)
Aug 07, 2012 6.913 7.010 6.815 6.867 57,966 -0.01(-0.09%)
Aug 06, 2012 6.783 7.108 6.783 6.874 58,714 +0.09(+1.34%)
Aug 03, 2012 6.328 7.205 6.328 6.783 55,630 +0.51(+8.19%)
Aug 02, 2012 6.218 6.354 6.205 6.270 52,761 +0.02(+0.31%)
Aug 01, 2012 6.471 6.517 6.244 6.250 108,294 -0.22(-3.41%)
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%)
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.