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, 2009 4.313 5.022 4.313 4.712 334,048 +0.06(+1.22%)
Apr 29, 2009 4.743 4.863 4.560 4.655 372,193 -0.06(-1.34%)
Apr 28, 2009 4.288 4.750 4.180 4.718 369,498 +0.37(+8.59%)
Apr 27, 2009 4.756 4.756 4.320 4.345 453,100 -0.49(-10.08%)
Apr 24, 2009 4.724 4.908 4.648 4.832 289,867 +0.16(+3.38%)
Apr 23, 2009 5.154 5.192 4.610 4.674 328,446 -0.48(-9.33%)
Apr 22, 2009 4.990 5.407 4.914 5.154 470,175 +0.08(+1.62%)
Apr 21, 2009 4.781 5.224 4.750 5.072 258,905 +0.19(+3.89%)
Apr 20, 2009 4.807 4.965 4.712 4.882 388,510 -0.02(-0.39%)
Apr 17, 2009 4.674 5.110 4.433 4.901 390,851 +0.25(+5.30%)
Apr 16, 2009 4.332 4.661 4.111 4.655 553,214 +0.16(+3.52%)
Apr 15, 2009 4.414 4.528 4.395 4.497 265,585 +0.06(+1.28%)
Apr 14, 2009 4.332 4.705 4.332 4.440 334,423 +0.08(+1.74%)
Apr 13, 2009 4.421 4.471 4.244 4.364 380,443 -0.11(-2.40%)
Apr 09, 2009 4.048 4.623 4.048 4.471 266,366 +0.21(+4.90%)
Apr 08, 2009 4.067 4.313 4.003 4.263 255,004 +0.22(+5.48%)
Apr 07, 2009 4.326 4.332 4.016 4.041 394,551 -0.38(-8.58%)
Apr 06, 2009 4.826 4.901 4.250 4.421 602,716 -0.59(-11.85%)
Apr 03, 2009 4.939 5.142 4.857 5.015 152,096 +0.08(+1.54%)
Apr 02, 2009 4.655 5.041 4.592 4.939 240,379 +0.44(+9.85%)
Apr 01, 2009 4.294 4.592 4.168 4.497 161,942 +0.09(+2.16%)
Mar 31, 2009 4.161 4.598 4.117 4.402 290,365 +0.29(+7.08%)
Mar 30, 2009 4.187 4.187 3.946 4.111 256,046 -0.45(-9.85%)
Mar 26, 2009 4.395 4.560 4.288 4.560 290,126 +0.25(+5.72%)
Mar 25, 2009 4.250 4.395 4.010 4.313 216,510 +0.11(+2.61%)
Mar 24, 2009 4.433 4.478 4.193 4.204 273,625 -0.37(-8.07%)
Mar 23, 2009 4.288 4.585 3.972 4.573 225,363 +0.65(+16.43%)
Mar 20, 2009 4.269 4.319 3.927 3.927 316,972 -0.29(-6.90%)
Mar 19, 2009 4.092 4.465 3.953 4.218 182,194 +0.19(+4.71%)
Mar 18, 2009 3.896 4.105 3.744 4.029 279,664 +0.10(+2.58%)
Mar 17, 2009 3.295 3.934 3.295 3.927 269,517 +0.66(+20.12%)
Mar 16, 2009 3.377 3.459 3.251 3.270 190,269 -0.08(-2.27%)
Mar 13, 2009 3.485 3.485 3.295 3.346 307,187 -0.12(-3.47%)
Mar 12, 2009 3.384 3.618 3.308 3.466 354,193 +0.09(+2.62%)
Mar 11, 2009 3.535 3.668 3.346 3.377 349,544 -0.13(-3.61%)
Mar 10, 2009 3.314 3.515 3.314 3.504 161,646 +0.27(+8.41%)
Mar 09, 2009 3.118 3.384 3.010 3.232 289,225 +0.13(+4.29%)
Mar 06, 2009 3.112 3.162 3.010 3.099 294,242 +0.03(+1.03%)
Mar 05, 2009 3.472 3.504 3.055 3.067 327,812 -0.51(-14.16%)
Mar 04, 2009 3.472 3.700 3.472 3.573 423,195 +0.06(+1.62%)
Mar 02, 2009 3.890 3.927 3.510 3.516 357,442 -0.47(-11.75%)
Feb 27, 2009 3.725 4.149 3.725 3.984 473,772 +0.26(+6.96%)
Feb 26, 2009 3.833 3.934 3.700 3.725 667,221 -0.07(-1.83%)
Feb 25, 2009 4.029 4.130 3.731 3.795 380,133 -0.22(-5.36%)
Feb 24, 2009 4.060 4.269 3.984 4.010 682,540 +0.01(+0.16%)
Feb 23, 2009 4.395 4.433 3.978 4.003 673,669 -0.30(-7.05%)
Feb 20, 2009 4.459 4.560 4.269 4.307 476,517 -0.23(-5.15%)
Feb 19, 2009 4.788 5.003 4.465 4.541 378,122 -0.16(-3.49%)
Feb 18, 2009 4.794 4.794 4.465 4.705 788,085 -0.04(-0.93%)
Feb 17, 2009 4.769 4.857 4.680 4.750 269,532 -0.23(-4.57%)
Feb 13, 2009 4.889 5.091 4.882 4.977 169,623 +0.07(+1.42%)
Feb 12, 2009 4.737 4.939 4.680 4.908 333,618 +0.16(+3.33%)
Feb 11, 2009 4.813 4.920 4.737 4.750 255,233 -0.03(-0.53%)
Feb 10, 2009 4.977 5.091 4.769 4.775 235,132 -0.25(-5.03%)
Feb 09, 2009 5.199 5.237 4.933 5.028 214,249 -0.21(-3.99%)
Feb 06, 2009 5.066 5.287 5.047 5.237 344,910 +0.20(+3.89%)
Feb 05, 2009 4.844 5.180 4.769 5.041 316,363 +0.18(+3.64%)
Feb 04, 2009 4.838 5.211 4.813 4.863 362,672 +0.05(+1.05%)
Feb 03, 2009 4.933 5.015 4.762 4.813 429,901 -0.09(-1.81%)
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.