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 (%)
Oct 31, 2006 11.88 11.88 11.13 11.34 421,345 -0.50(-4.22%)
Oct 30, 2006 11.92 11.94 11.46 11.84 464,572 -0.10(-0.85%)
Oct 27, 2006 11.63 12.06 11.37 11.94 579,214 +0.31(+2.66%)
Oct 26, 2006 11.29 11.67 11.16 11.63 793,848 +0.49(+4.43%)
Oct 25, 2006 10.58 11.21 10.55 11.13 619,159 +0.47(+4.38%)
Oct 24, 2006 10.46 10.90 10.43 10.67 743,648 +0.19(+1.81%)
Oct 23, 2006 10.74 10.96 10.44 10.48 1,010,916 -0.30(-2.81%)
Oct 20, 2006 12.37 12.78 10.64 10.78 1,678,138 -3.08(-22.24%)
Oct 19, 2006 13.57 13.91 13.57 13.86 199,643 +0.02(+0.14%)
Oct 18, 2006 13.94 14.19 13.52 13.85 254,464 -0.03(-0.23%)
Oct 17, 2006 13.67 13.97 13.42 13.88 393,037 +0.07(+0.50%)
Oct 16, 2006 13.90 13.90 13.32 13.81 443,221 +0.02(+0.14%)
Oct 13, 2006 13.87 14.19 13.59 13.79 500,209 -0.09(-0.68%)
Oct 12, 2006 13.61 13.89 13.49 13.88 157,444 +0.36(+2.66%)
Oct 11, 2006 13.26 13.59 13.02 13.52 249,014 +0.17(+1.28%)
Oct 10, 2006 13.06 13.52 12.81 13.35 237,657 +0.29(+2.23%)
Oct 09, 2006 12.95 13.12 12.72 13.06 174,375 +0.02(+0.15%)
Oct 06, 2006 12.91 13.14 12.83 13.04 138,768 +0.04(+0.29%)
Oct 05, 2006 12.58 13.07 12.45 13.01 252,481 +0.38(+3.00%)
Oct 04, 2006 12.09 12.70 12.09 12.63 323,053 +0.46(+3.74%)
Oct 03, 2006 12.22 12.68 12.10 12.17 234,299 -0.13(-1.08%)
Oct 02, 2006 12.51 12.70 11.67 12.30 247,392 -0.25(-2.01%)
Sep 29, 2006 12.64 13.07 12.51 12.56 274,980 -0.08(-0.60%)
Sep 28, 2006 13.09 13.47 12.58 12.63 236,065 -0.45(-3.43%)
Sep 27, 2006 12.93 13.27 12.56 13.08 200,710 +0.16(+1.22%)
Sep 26, 2006 13.12 13.18 12.74 12.92 343,682 -0.18(-1.35%)
Sep 25, 2006 13.23 13.23 12.51 13.10 194,263 -0.13(-1.00%)
Sep 22, 2006 13.57 13.66 12.73 13.23 290,368 -0.35(-2.60%)
Sep 21, 2006 13.86 13.86 13.44 13.59 325,984 -0.25(-1.83%)
Sep 20, 2006 13.54 14.19 13.54 13.84 336,822 +0.35(+2.58%)
Sep 19, 2006 13.54 13.84 13.21 13.49 402,044 -0.12(-0.88%)
Sep 18, 2006 13.68 13.84 13.27 13.61 358,867 -0.03(-0.23%)
Sep 15, 2006 13.62 13.93 13.21 13.64 373,905 +0.19(+1.41%)
Sep 14, 2006 13.54 13.66 13.00 13.45 249,288 -0.20(-1.48%)
Sep 13, 2006 13.26 13.74 12.94 13.66 273,190 +0.39(+2.95%)
Sep 12, 2006 12.46 13.40 12.46 13.26 340,128 +0.86(+6.93%)
Sep 11, 2006 12.32 12.84 12.22 12.40 258,441 -0.03(-0.25%)
Sep 08, 2006 13.05 13.05 12.30 12.44 307,697 -0.62(-4.74%)
Sep 07, 2006 13.20 13.47 12.83 13.06 386,273 -0.22(-1.67%)
Sep 06, 2006 13.48 13.48 12.80 13.28 257,507 -0.18(-1.31%)
Sep 05, 2006 13.52 13.59 12.96 13.45 353,876 +0.21(+1.57%)
Sep 01, 2006 13.28 13.48 12.97 13.25 735,477 +0.08(+0.58%)
Aug 31, 2006 12.75 13.38 12.75 13.17 363,499 +0.42(+3.27%)
Aug 30, 2006 12.26 13.13 12.15 12.75 300,977 +0.49(+3.97%)
Aug 29, 2006 12.15 12.30 11.79 12.27 353,313 +0.11(+0.94%)
Aug 28, 2006 12.26 12.28 12.02 12.15 231,360 -0.15(-1.21%)
Aug 25, 2006 11.80 12.56 11.80 12.30 345,323 +0.03(+0.28%)
Aug 24, 2006 12.59 12.72 12.10 12.27 579,912 -0.42(-3.29%)
Aug 23, 2006 12.77 13.27 12.52 12.68 394,687 -0.27(-2.10%)
Aug 22, 2006 12.93 13.02 12.67 12.95 249,745 -0.05(-0.39%)
Aug 21, 2006 13.26 13.26 12.77 13.01 329,750 -0.27(-2.00%)
Aug 18, 2006 13.49 13.49 12.86 13.27 283,362 -0.18(-1.36%)
Aug 17, 2006 13.43 13.59 13.28 13.45 200,036 -0.08(-0.56%)
Aug 16, 2006 13.59 13.63 13.28 13.53 318,151 -0.02(-0.14%)
Aug 15, 2006 12.85 13.67 12.83 13.55 405,873 +0.75(+5.82%)
Aug 14, 2006 13.61 13.65 12.64 12.80 300,557 -0.69(-5.11%)
Aug 11, 2006 13.25 13.59 13.04 13.49 278,406 +0.16(+1.18%)
Aug 10, 2006 13.21 13.42 12.64 13.33 457,771 -0.04(-0.33%)
Aug 09, 2006 13.88 13.88 13.32 13.38 453,147 -0.23(-1.67%)
Aug 08, 2006 13.58 13.90 13.42 13.61 458,944 +0.06(+0.42%)
Aug 07, 2006 13.06 13.59 12.71 13.55 354,406 +0.44(+3.33%)
Aug 04, 2006 13.44 14.11 12.50 13.11 564,671 -0.29(-2.17%)
Aug 03, 2006 12.67 13.59 12.18 13.40 440,315 +0.65(+5.08%)
Aug 02, 2006 12.62 13.14 12.61 12.76 334,423 +0.11(+0.87%)
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.