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, 2013 9.592 10.25 9.539 10.11 275,647 +0.53(+5.50%)
Jan 30, 2013 9.466 9.932 9.419 9.579 172,022 +0.02(+0.21%)
Jan 29, 2013 9.199 9.566 9.159 9.559 430,904 +0.35(+3.84%)
Jan 28, 2013 9.219 9.219 9.159 9.206 171,660 +0.00(+0.00%)
Jan 25, 2013 9.219 9.219 9.132 9.206 116,214 +0.01(+0.15%)
Jan 24, 2013 9.172 9.206 9.092 9.192 131,394 +0.07(+0.73%)
Jan 23, 2013 9.232 9.232 9.106 9.126 108,800 -0.06(-0.65%)
Jan 22, 2013 9.146 9.192 9.106 9.186 136,995 +0.07(+0.73%)
Jan 18, 2013 9.086 9.199 8.993 9.119 199,582 +0.05(+0.59%)
Jan 17, 2013 8.826 9.226 8.823 9.066 202,269 +0.71(+8.45%)
Jan 16, 2013 8.486 8.493 8.346 8.359 14,095 -0.14(-1.65%)
Jan 15, 2013 8.446 8.586 8.373 8.499 22,683 -0.03(-0.31%)
Jan 14, 2013 8.513 8.599 8.486 8.526 11,866 -0.04(-0.47%)
Jan 11, 2013 8.666 8.719 8.539 8.566 26,600 -0.10(-1.15%)
Jan 10, 2013 8.699 8.699 8.633 8.666 25,161 +0.00(+0.00%)
Jan 09, 2013 8.566 8.679 8.559 8.666 54,408 +0.10(+1.17%)
Jan 08, 2013 8.633 8.633 8.379 8.566 28,243 -0.05(-0.54%)
Jan 07, 2013 8.593 8.699 8.479 8.613 62,653 -0.06(-0.69%)
Jan 04, 2013 8.786 8.786 8.593 8.673 39,296 -0.05(-0.61%)
Jan 03, 2013 8.633 8.833 8.446 8.726 91,098 +0.09(+1.00%)
Jan 02, 2013 8.492 8.939 8.319 8.639 119,823 +0.32(+3.85%)
Dec 31, 2012 7.859 8.333 7.859 8.319 68,097 +0.49(+6.30%)
Dec 28, 2012 7.819 7.906 7.766 7.826 36,847 -0.01(-0.09%)
Dec 27, 2012 7.913 7.919 7.716 7.833 28,687 -0.07(-0.93%)
Dec 26, 2012 7.873 8.026 7.833 7.906 23,762 -0.05(-0.59%)
Dec 24, 2012 8.006 8.026 7.919 7.953 14,522 -0.07(-0.83%)
Dec 21, 2012 7.866 8.033 7.719 8.019 177,172 -0.14(-1.72%)
Dec 20, 2012 8.119 8.166 8.021 8.159 78,815 +0.02(+0.25%)
Dec 19, 2012 7.933 8.139 7.833 8.139 29,653 +0.05(+0.66%)
Dec 18, 2012 8.053 8.126 7.973 8.086 41,042 +0.03(+0.33%)
Dec 17, 2012 7.853 8.093 7.706 8.059 78,047 +0.28(+3.60%)
Dec 14, 2012 7.818 7.975 7.708 7.779 52,434 -0.08(-1.08%)
Dec 13, 2012 7.831 7.883 7.786 7.864 11,639 +0.02(+0.25%)
Dec 12, 2012 7.844 7.890 7.474 7.844 23,833 -0.03(-0.41%)
Dec 11, 2012 7.942 7.975 7.812 7.877 48,067 -0.04(-0.49%)
Dec 10, 2012 7.662 7.929 7.584 7.916 22,083 +0.29(+3.84%)
Dec 07, 2012 7.708 7.734 7.584 7.623 25,392 +0.01(+0.09%)
Dec 06, 2012 7.727 7.727 7.584 7.617 31,613 -0.14(-1.76%)
Dec 05, 2012 7.883 7.883 7.682 7.753 34,395 -0.11(-1.41%)
Dec 04, 2012 7.805 7.880 7.682 7.864 13,524 +0.08(+1.00%)
Nov 30, 2012 7.799 7.812 7.682 7.786 27,690 -0.03(-0.33%)
Nov 29, 2012 7.551 7.812 7.538 7.812 24,330 +0.35(+4.71%)
Nov 28, 2012 7.265 7.574 7.194 7.460 121,271 +0.23(+3.15%)
Nov 27, 2012 7.245 7.363 7.174 7.232 37,234 +0.01(+0.18%)
Nov 26, 2012 6.979 7.232 6.979 7.219 17,696 +0.20(+2.88%)
Nov 23, 2012 6.998 7.115 6.985 7.018 16,788 +0.04(+0.56%)
Nov 21, 2012 7.018 7.031 6.920 6.979 13,972 +0.02(+0.28%)
Nov 20, 2012 7.219 7.219 6.933 6.959 56,101 -0.26(-3.61%)
Nov 19, 2012 7.161 7.219 7.057 7.219 27,687 +0.13(+1.84%)
Nov 16, 2012 7.324 7.324 7.050 7.089 90,871 -0.17(-2.33%)
Nov 15, 2012 7.161 7.337 7.096 7.258 59,823 +0.10(+1.36%)
Nov 14, 2012 7.232 7.350 7.057 7.161 59,376 -0.04(-0.54%)
Nov 13, 2012 7.330 7.430 7.161 7.200 34,695 -0.16(-2.21%)
Nov 12, 2012 7.499 7.499 7.330 7.363 13,270 -0.13(-1.74%)
Nov 09, 2012 7.324 7.747 7.258 7.493 62,009 +0.18(+2.40%)
Nov 08, 2012 7.408 7.512 7.291 7.317 67,310 -0.08(-1.14%)
Nov 07, 2012 7.545 7.734 7.350 7.402 48,449 -0.26(-3.40%)
Nov 06, 2012 7.551 7.812 7.473 7.662 52,975 +0.24(+3.25%)
Nov 05, 2012 7.226 7.512 7.148 7.421 46,242 +0.21(+2.89%)
Nov 02, 2012 7.747 7.747 7.174 7.213 76,161 -0.49(-6.34%)
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.