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, 2007 7.356 7.501 7.147 7.330 478,708 +0.05(+0.69%)
Oct 30, 2007 7.495 7.507 7.248 7.280 347,921 -0.23(-3.11%)
Oct 29, 2007 7.672 7.893 7.343 7.514 301,239 -0.10(-1.33%)
Oct 26, 2007 7.899 7.899 7.533 7.615 620,410 -0.16(-2.03%)
Oct 25, 2007 7.975 8.196 7.710 7.773 281,598 -0.20(-2.46%)
Oct 24, 2007 8.114 8.146 7.899 7.969 380,470 -0.20(-2.40%)
Oct 23, 2007 8.177 8.203 8.019 8.165 252,446 +0.08(+1.02%)
Oct 22, 2007 8.101 8.184 7.811 8.082 499,734 -0.14(-1.69%)
Oct 19, 2007 8.493 8.531 8.070 8.221 804,408 -0.32(-3.77%)
Oct 18, 2007 8.847 8.986 7.975 8.544 732,516 -0.33(-3.77%)
Oct 17, 2007 8.904 9.062 8.658 8.879 396,887 +0.07(+0.79%)
Oct 16, 2007 8.917 9.056 8.658 8.809 566,510 -0.15(-1.62%)
Oct 15, 2007 9.308 9.308 8.847 8.955 434,767 -0.41(-4.39%)
Oct 12, 2007 9.277 9.410 9.075 9.365 279,652 +0.09(+1.02%)
Oct 11, 2007 9.511 9.681 9.131 9.270 426,268 -0.23(-2.40%)
Oct 10, 2007 9.814 9.814 9.492 9.498 343,028 -0.37(-3.78%)
Oct 09, 2007 9.719 9.940 9.574 9.871 282,275 +0.20(+2.09%)
Oct 08, 2007 9.637 9.814 9.517 9.669 230,697 -0.03(-0.26%)
Oct 05, 2007 9.846 9.921 9.523 9.694 436,506 -0.03(-0.26%)
Oct 04, 2007 9.953 9.953 9.479 9.719 322,491 -0.18(-1.85%)
Oct 03, 2007 9.789 9.985 9.637 9.902 293,275 +0.09(+0.90%)
Oct 02, 2007 10.02 10.33 9.789 9.814 376,850 -0.20(-1.96%)
Oct 01, 2007 9.719 10.04 9.637 10.01 256,372 +0.31(+3.19%)
Sep 28, 2007 9.934 10.08 9.681 9.700 232,550 -0.26(-2.60%)
Sep 27, 2007 9.953 9.978 9.650 9.959 217,329 +0.03(+0.32%)
Sep 26, 2007 9.776 10.10 9.662 9.928 314,650 +0.20(+2.01%)
Sep 25, 2007 9.852 10.01 9.599 9.732 395,122 -0.23(-2.35%)
Sep 24, 2007 10.26 10.26 9.738 9.966 496,019 -0.24(-2.35%)
Sep 21, 2007 10.29 10.29 10.11 10.21 629,697 -0.03(-0.25%)
Sep 20, 2007 10.36 10.38 10.14 10.23 601,058 -0.16(-1.52%)
Sep 19, 2007 11.16 11.16 9.985 10.39 1,539,523 -1.37(-11.66%)
Sep 18, 2007 11.15 11.80 11.01 11.76 280,669 +0.70(+6.28%)
Sep 17, 2007 10.96 11.26 10.93 11.07 165,314 +0.06(+0.57%)
Sep 14, 2007 11.11 11.13 10.83 11.00 382,463 -0.22(-1.97%)
Sep 13, 2007 11.50 11.50 11.17 11.22 216,120 -0.20(-1.77%)
Sep 12, 2007 11.65 11.78 11.39 11.43 127,682 -0.26(-2.22%)
Sep 11, 2007 11.52 11.81 11.28 11.68 157,922 +0.22(+1.93%)
Sep 10, 2007 11.68 11.68 11.15 11.46 177,761 -0.06(-0.49%)
Sep 07, 2007 11.68 11.74 11.29 11.52 141,622 -0.28(-2.41%)
Sep 06, 2007 11.76 12.01 11.72 11.80 100,428 +0.11(+0.92%)
Sep 05, 2007 12.05 12.26 11.53 11.70 228,593 -0.46(-3.79%)
Sep 04, 2007 11.92 12.28 11.89 12.16 151,020 +0.21(+1.80%)
Aug 31, 2007 11.87 12.09 11.70 11.94 163,818 +0.26(+2.22%)
Aug 30, 2007 11.71 11.86 11.49 11.68 133,505 -0.16(-1.39%)
Aug 29, 2007 11.51 11.91 11.46 11.85 124,224 +0.41(+3.59%)
Aug 28, 2007 11.75 11.75 11.37 11.44 153,452 -0.35(-2.95%)
Aug 27, 2007 11.91 12.01 11.72 11.79 215,219 -0.03(-0.21%)
Aug 24, 2007 11.49 11.91 11.49 11.81 151,624 +0.04(+0.32%)
Aug 23, 2007 12.11 12.13 11.69 11.77 159,889 -0.23(-1.90%)
Aug 22, 2007 11.72 12.11 11.68 12.00 257,569 +0.42(+3.66%)
Aug 21, 2007 11.65 11.88 11.49 11.58 146,190 -0.07(-0.60%)
Aug 20, 2007 11.23 11.73 11.01 11.65 339,962 +0.50(+4.48%)
Aug 17, 2007 11.59 11.94 11.12 11.15 638,316 -0.17(-1.51%)
Aug 16, 2007 11.46 11.48 10.34 11.32 967,703 -0.25(-2.13%)
Aug 15, 2007 12.46 12.66 11.52 11.56 466,057 -0.95(-7.58%)
Aug 14, 2007 12.82 12.97 12.48 12.51 311,323 -0.30(-2.32%)
Aug 13, 2007 13.24 13.64 12.58 12.81 383,752 -0.27(-2.08%)
Aug 10, 2007 14.16 14.46 12.54 13.08 912,416 -1.29(-8.97%)
Aug 09, 2007 14.28 14.49 13.90 14.37 1,101,503 -0.16(-1.13%)
Aug 08, 2007 13.61 14.59 13.59 14.53 1,386,510 +0.98(+7.23%)
Aug 07, 2007 12.59 13.59 12.59 13.55 651,554 +0.92(+7.30%)
Aug 06, 2007 12.35 12.67 11.98 12.63 523,017 +0.36(+2.94%)
Aug 03, 2007 12.25 13.21 12.16 12.27 349,823 -0.71(-5.45%)
Aug 02, 2007 12.56 13.02 12.27 12.98 368,301 +0.47(+3.79%)
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.