Skip to main content
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 (%)
Jan 31, 2008 6.041 6.572 6.016 6.490 252,720 +0.35(+5.77%)
Jan 30, 2008 6.300 6.357 6.123 6.136 387,465 -0.22(-3.48%)
Jan 29, 2008 5.738 6.433 5.656 6.357 515,022 +0.64(+11.28%)
Jan 28, 2008 5.656 5.820 5.580 5.713 364,698 +0.04(+0.67%)
Jan 25, 2008 5.795 5.896 5.536 5.675 286,825 -0.05(-0.88%)
Jan 24, 2008 5.649 5.991 5.454 5.725 663,886 +0.12(+2.14%)
Jan 23, 2008 5.049 5.751 5.024 5.605 568,422 +0.42(+8.17%)
Jan 22, 2008 4.904 5.251 4.651 5.182 981,027 +0.14(+2.76%)
Jan 21, 2008 4.935 6.635 4.771 5.043 1,079,200 +0.00(+0.00%)
Jan 18, 2008 4.935 6.635 4.771 5.043 1,079,200 -0.10(-1.97%)
Jan 17, 2008 5.940 6.313 5.100 5.144 900,864 -0.54(-9.46%)
Jan 16, 2008 5.593 5.820 5.529 5.681 345,498 -0.01(-0.11%)
Jan 15, 2008 5.940 5.997 5.574 5.687 460,589 -0.34(-5.66%)
Jan 14, 2008 6.067 6.338 5.978 6.029 202,508 +0.00(+0.00%)
Jan 11, 2008 6.528 6.528 6.003 6.029 295,889 -0.54(-8.27%)
Jan 10, 2008 6.187 6.591 6.130 6.572 203,122 +0.32(+5.05%)
Jan 09, 2008 6.452 6.585 5.940 6.256 537,157 -0.23(-3.51%)
Jan 08, 2008 6.667 6.882 6.465 6.484 217,489 -0.16(-2.47%)
Jan 07, 2008 6.465 6.825 6.414 6.648 240,575 +0.18(+2.83%)
Jan 04, 2008 6.964 6.964 6.458 6.465 330,883 -0.50(-7.17%)
Jan 03, 2008 7.160 7.305 6.958 6.964 263,019 -0.21(-2.99%)
Jan 02, 2008 7.387 7.469 7.122 7.179 445,464 -0.23(-3.15%)
Jan 01, 2008 7.526 7.526 7.002 7.413 300,163 +0.00(+0.00%)
Dec 31, 2007 7.526 7.526 7.002 7.413 300,163 -0.16(-2.17%)
Dec 28, 2007 7.672 7.899 7.413 7.577 389,951 +0.01(+0.17%)
Dec 27, 2007 8.190 8.297 7.564 7.564 211,635 -0.72(-8.70%)
Dec 26, 2007 8.335 8.348 7.962 8.285 228,938 -0.21(-2.53%)
Dec 24, 2007 8.177 8.525 7.766 8.500 150,708 +0.33(+4.02%)
Dec 21, 2007 8.013 8.209 7.899 8.171 417,857 +0.30(+3.86%)
Dec 20, 2007 7.795 7.868 7.583 7.868 168,238 +0.16(+2.13%)
Dec 19, 2007 7.691 7.773 7.558 7.703 192,451 +0.03(+0.41%)
Dec 18, 2007 7.501 7.729 7.305 7.672 236,136 +0.25(+3.41%)
Dec 17, 2007 7.716 7.836 7.413 7.419 289,532 -0.33(-4.24%)
Dec 14, 2007 7.874 8.038 7.722 7.748 232,147 -0.25(-3.08%)
Dec 13, 2007 8.146 8.202 7.899 7.994 423,972 -0.21(-2.54%)
Dec 12, 2007 8.272 8.594 8.057 8.203 446,104 +0.19(+2.37%)
Dec 11, 2007 8.468 8.695 8.000 8.013 695,237 -0.46(-5.44%)
Dec 10, 2007 7.672 8.518 7.672 8.474 616,042 +0.82(+10.73%)
Dec 07, 2007 7.160 7.653 7.128 7.653 374,213 +0.51(+7.17%)
Dec 06, 2007 6.951 7.482 6.907 7.141 896,558 +0.19(+2.73%)
Dec 05, 2007 7.274 7.729 6.869 6.951 597,819 +0.00(+0.00%)
Dec 04, 2007 6.983 7.059 6.913 6.951 295,250 -0.06(-0.81%)
Dec 03, 2007 7.204 7.217 6.951 7.008 198,783 -0.18(-2.46%)
Nov 30, 2007 7.147 7.343 7.128 7.185 334,225 +0.13(+1.79%)
Nov 29, 2007 7.242 7.571 7.059 7.059 159,229 -0.27(-3.62%)
Nov 28, 2007 6.850 7.330 6.841 7.324 393,703 +0.56(+8.32%)
Nov 27, 2007 6.793 7.090 6.705 6.762 749,997 +0.03(+0.38%)
Nov 26, 2007 6.673 6.869 6.673 6.736 287,891 +0.05(+0.76%)
Nov 23, 2007 6.547 6.686 6.490 6.686 83,655 +0.18(+2.82%)
Nov 21, 2007 6.446 6.578 6.319 6.503 203,916 +0.08(+1.28%)
Nov 20, 2007 6.730 6.762 6.326 6.420 214,373 -0.28(-4.24%)
Nov 19, 2007 6.806 6.844 6.623 6.705 331,038 -0.16(-2.30%)
Nov 16, 2007 6.939 7.166 6.762 6.863 195,996 -0.06(-0.91%)
Nov 15, 2007 7.166 7.217 6.629 6.926 410,613 -0.28(-3.94%)
Nov 14, 2007 7.368 7.368 7.154 7.210 181,578 -0.09(-1.30%)
Nov 13, 2007 7.078 7.305 7.027 7.305 313,177 +0.31(+4.43%)
Nov 12, 2007 6.869 7.065 6.781 6.996 343,524 +0.09(+1.37%)
Nov 09, 2007 6.964 6.964 6.319 6.901 261,647 -0.15(-2.15%)
Nov 08, 2007 7.103 7.135 6.825 7.052 298,021 +0.01(+0.18%)
Nov 07, 2007 7.078 7.198 7.008 7.040 276,892 -0.18(-2.45%)
Nov 06, 2007 7.375 7.444 7.116 7.217 326,367 -0.13(-1.72%)
Nov 05, 2007 7.204 7.419 7.204 7.343 316,540 +0.07(+0.96%)
Nov 02, 2007 7.217 7.488 7.103 7.274 219,831 +0.13(+1.86%)
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.