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 (%)
Apr 30, 2012 7.540 7.540 7.340 7.365 47,485 -0.21(-2.74%)
Apr 27, 2012 7.495 7.579 7.378 7.573 94,674 +0.09(+1.21%)
Apr 26, 2012 7.456 7.586 7.456 7.482 58,552 -0.01(-0.09%)
Apr 25, 2012 7.508 7.618 7.450 7.489 156,009 +0.09(+1.23%)
Apr 24, 2012 7.314 7.456 7.262 7.398 104,768 +0.08(+1.06%)
Apr 23, 2012 7.249 7.359 7.171 7.320 90,640 -0.08(-1.14%)
Apr 20, 2012 7.605 7.605 7.391 7.404 93,141 +0.03(+0.44%)
Apr 19, 2012 7.385 7.702 7.288 7.372 85,430 -0.03(-0.44%)
Apr 18, 2012 7.469 7.482 7.359 7.404 61,801 -0.11(-1.47%)
Apr 17, 2012 7.508 7.735 7.482 7.514 80,384 +0.09(+1.22%)
Apr 16, 2012 7.353 7.514 7.268 7.424 33,005 +0.14(+1.87%)
Apr 13, 2012 7.482 7.482 7.275 7.288 121,858 -0.21(-2.77%)
Apr 12, 2012 7.514 7.573 7.424 7.495 135,470 -0.04(-0.52%)
Apr 11, 2012 7.651 7.689 7.430 7.534 70,981 -0.02(-0.26%)
Apr 10, 2012 7.741 7.877 7.495 7.553 124,431 -0.19(-2.43%)
Apr 09, 2012 7.592 7.845 7.527 7.741 85,245 -0.03(-0.33%)
Apr 05, 2012 7.761 7.819 7.670 7.767 32,593 -0.05(-0.66%)
Apr 04, 2012 7.728 7.851 7.683 7.819 70,069 -0.01(-0.08%)
Apr 03, 2012 7.903 8.000 7.780 7.825 83,102 -0.11(-1.39%)
Apr 02, 2012 7.832 8.019 7.832 7.936 105,665 +0.06(+0.82%)
Mar 30, 2012 8.143 8.143 7.851 7.871 75,305 -0.18(-2.25%)
Mar 29, 2012 7.981 8.085 7.923 8.052 49,780 +0.03(+0.32%)
Mar 28, 2012 8.065 8.078 7.974 8.026 37,801 -0.02(-0.24%)
Mar 27, 2012 8.104 8.208 8.026 8.046 75,335 -0.11(-1.35%)
Mar 26, 2012 8.085 8.240 8.042 8.156 79,393 +0.15(+1.86%)
Mar 23, 2012 7.929 8.020 7.845 8.007 37,028 +0.08(+0.98%)
Mar 22, 2012 8.221 8.221 7.812 7.929 78,328 -0.32(-3.85%)
Mar 21, 2012 8.408 8.408 8.240 8.246 99,841 -0.14(-1.62%)
Mar 20, 2012 8.609 8.609 8.318 8.383 91,153 -0.33(-3.79%)
Mar 19, 2012 8.532 8.771 8.512 8.713 59,891 +0.15(+1.74%)
Mar 16, 2012 8.706 8.706 8.519 8.564 106,623 -0.10(-1.20%)
Mar 15, 2012 8.564 8.674 8.467 8.668 50,577 +0.14(+1.59%)
Mar 14, 2012 8.538 8.648 8.467 8.532 44,726 -0.03(-0.38%)
Mar 13, 2012 8.183 8.635 8.183 8.564 67,729 +0.47(+5.75%)
Mar 12, 2012 8.002 8.111 7.950 8.099 49,072 +0.16(+1.95%)
Mar 09, 2012 7.782 8.247 7.724 7.943 65,596 +0.14(+1.74%)
Mar 08, 2012 7.717 7.853 7.475 7.808 67,394 +0.17(+2.20%)
Mar 07, 2012 7.756 7.756 7.556 7.640 81,687 -0.06(-0.84%)
Mar 06, 2012 8.118 8.183 7.672 7.704 112,601 -0.54(-6.51%)
Mar 05, 2012 8.144 8.286 7.950 8.241 46,850 +0.05(+0.55%)
Mar 02, 2012 8.124 8.267 7.918 8.195 147,351 +0.08(+1.04%)
Mar 01, 2012 8.189 8.425 8.105 8.111 71,357 -0.01(-0.08%)
Feb 29, 2012 8.435 8.570 8.118 8.118 91,476 -0.28(-3.38%)
Feb 28, 2012 8.273 8.480 8.183 8.402 51,784 +0.13(+1.52%)
Feb 27, 2012 8.092 8.422 8.002 8.276 37,909 +0.07(+0.91%)
Feb 24, 2012 8.454 8.454 8.111 8.202 41,464 -0.25(-2.98%)
Feb 23, 2012 8.234 8.454 8.066 8.454 42,900 +0.26(+3.15%)
Feb 22, 2012 8.435 8.538 8.176 8.195 63,253 -0.25(-2.91%)
Feb 21, 2012 8.473 8.538 8.189 8.441 72,385 -0.01(-0.08%)
Feb 17, 2012 8.564 8.591 8.415 8.448 45,112 -0.06(-0.76%)
Feb 16, 2012 8.338 8.557 8.215 8.512 70,103 +0.20(+2.41%)
Feb 15, 2012 8.448 8.448 8.292 8.312 76,906 -0.08(-0.92%)
Feb 14, 2012 8.480 8.519 8.325 8.389 46,621 -0.14(-1.59%)
Feb 13, 2012 8.467 8.551 8.312 8.525 91,186 +0.17(+2.09%)
Feb 10, 2012 8.629 8.629 8.331 8.351 59,721 -0.34(-3.94%)
Feb 09, 2012 8.790 8.790 8.596 8.693 146,194 -0.14(-1.54%)
Feb 08, 2012 8.654 8.842 8.157 8.829 162,526 +0.17(+1.94%)
Feb 07, 2012 8.680 8.693 8.545 8.661 172,746 -0.03(-0.37%)
Feb 06, 2012 8.583 8.706 8.532 8.693 174,263 +0.08(+0.90%)
Feb 03, 2012 8.687 8.700 8.551 8.616 423,031 +0.05(+0.60%)
Feb 02, 2012 8.622 8.622 8.499 8.564 109,637 -0.06(-0.67%)
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.