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 29, 2010 6.351 6.414 6.225 6.244 150,649 -0.08(-1.20%)
Jan 28, 2010 6.522 6.541 6.136 6.319 179,111 -0.18(-2.72%)
Jan 27, 2010 6.319 6.528 6.319 6.496 135,588 +0.16(+2.59%)
Jan 26, 2010 6.604 6.604 6.319 6.332 122,374 -0.32(-4.75%)
Jan 25, 2010 6.724 6.736 6.597 6.648 107,555 -0.04(-0.66%)
Jan 22, 2010 6.673 6.717 6.591 6.692 444,949 -0.01(-0.09%)
Jan 21, 2010 6.951 7.106 6.591 6.699 811,062 -0.78(-10.40%)
Jan 20, 2010 7.583 7.735 7.381 7.476 115,263 -0.18(-2.39%)
Jan 19, 2010 7.590 7.779 7.514 7.659 79,106 +0.12(+1.59%)
Jan 15, 2010 7.906 7.539 7.539 7.539 99,060 -0.33(-4.18%)
Jan 14, 2010 7.861 7.962 7.798 7.868 20,239 +0.00(+0.00%)
Jan 13, 2010 7.748 7.887 7.457 7.868 65,612 +0.13(+1.72%)
Jan 12, 2010 7.703 7.779 7.583 7.735 142,475 -0.01(-0.08%)
Jan 11, 2010 7.899 7.931 7.710 7.741 45,197 -0.12(-1.53%)
Jan 08, 2010 7.773 8.012 7.773 7.861 74,896 +0.04(+0.48%)
Jan 07, 2010 7.785 7.906 7.754 7.823 57,334 +0.05(+0.65%)
Jan 06, 2010 7.931 7.994 7.754 7.773 137,814 -0.14(-1.76%)
Jan 05, 2010 8.215 8.386 7.912 7.912 104,945 -0.30(-3.62%)
Jan 04, 2010 8.297 8.443 8.070 8.209 85,285 -0.01(-0.08%)
Dec 31, 2009 8.468 8.215 8.215 8.215 76,590 -0.28(-3.35%)
Dec 30, 2009 8.531 8.607 8.259 8.500 81,163 -0.05(-0.59%)
Dec 29, 2009 8.070 8.613 8.070 8.550 148,910 +0.52(+6.45%)
Dec 28, 2009 8.152 8.171 7.962 8.032 40,980 -0.11(-1.32%)
Dec 24, 2009 8.196 8.196 8.019 8.139 17,913 -0.05(-0.62%)
Dec 23, 2009 8.051 8.215 7.969 8.190 51,722 +0.11(+1.33%)
Dec 22, 2009 8.038 8.108 8.019 8.082 65,049 +0.03(+0.39%)
Dec 21, 2009 8.165 8.215 8.038 8.051 65,244 -0.15(-1.85%)
Dec 18, 2009 8.215 8.221 8.057 8.203 204,506 +0.07(+0.85%)
Dec 17, 2009 8.057 8.196 7.969 8.133 95,440 -0.01(-0.16%)
Dec 16, 2009 7.937 8.165 7.937 8.146 71,893 +0.30(+3.78%)
Dec 15, 2009 7.924 8.057 7.742 7.849 116,068 -0.04(-0.56%)
Dec 14, 2009 8.013 8.127 7.691 7.893 192,614 +0.15(+1.96%)
Dec 11, 2009 7.286 7.785 7.160 7.741 206,432 +0.52(+7.17%)
Dec 10, 2009 7.172 7.318 7.065 7.223 82,725 +0.03(+0.35%)
Dec 09, 2009 7.198 7.242 7.002 7.198 110,815 -0.01(-0.09%)
Dec 08, 2009 7.248 7.311 7.166 7.204 40,200 -0.11(-1.55%)
Dec 07, 2009 7.311 7.482 7.204 7.318 38,954 -0.01(-0.17%)
Dec 04, 2009 7.330 7.609 7.160 7.330 112,285 +0.14(+1.93%)
Dec 03, 2009 7.242 7.444 7.172 7.191 131,515 +0.00(+0.00%)
Dec 02, 2009 7.210 7.514 7.059 7.191 151,214 -0.04(-0.52%)
Dec 01, 2009 7.293 7.413 7.122 7.229 107,153 +0.03(+0.44%)
Nov 30, 2009 7.116 7.318 6.894 7.198 385,656 +0.05(+0.71%)
Nov 27, 2009 7.027 7.261 6.863 7.147 59,434 -0.13(-1.82%)
Nov 25, 2009 7.394 7.419 7.268 7.280 45,221 -0.15(-1.96%)
Nov 24, 2009 7.710 7.710 7.375 7.425 52,552 -0.25(-3.29%)
Nov 23, 2009 7.520 7.697 7.394 7.678 92,642 +0.25(+3.40%)
Nov 20, 2009 7.103 7.469 6.901 7.425 129,366 +0.23(+3.16%)
Nov 19, 2009 7.299 7.299 7.027 7.198 98,864 -0.18(-2.48%)
Nov 18, 2009 7.552 7.571 7.362 7.381 63,851 -0.19(-2.50%)
Nov 17, 2009 7.596 7.710 7.476 7.571 51,078 -0.06(-0.83%)
Nov 16, 2009 7.444 7.697 7.349 7.634 81,063 +0.28(+3.78%)
Nov 13, 2009 7.103 7.437 7.084 7.356 66,589 +0.25(+3.47%)
Nov 12, 2009 7.128 7.305 7.059 7.109 126,259 -0.06(-0.79%)
Nov 11, 2009 7.040 7.217 7.040 7.166 86,788 +0.18(+2.53%)
Nov 10, 2009 6.844 7.033 6.705 6.989 68,103 +0.08(+1.19%)
Nov 09, 2009 6.913 7.084 6.800 6.907 78,916 +0.01(+0.09%)
Nov 06, 2009 6.793 7.002 6.787 6.901 113,052 +0.01(+0.18%)
Nov 05, 2009 6.711 6.907 6.654 6.888 96,669 +0.27(+4.01%)
Nov 04, 2009 6.920 6.920 6.534 6.623 188,685 -0.27(-3.85%)
Nov 03, 2009 6.743 6.939 6.686 6.888 119,382 +0.06(+0.93%)
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.