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, 2008 6.067 6.597 5.498 6.484 379,833 +0.40(+6.54%)
Oct 30, 2008 5.403 6.098 5.403 6.086 458,683 +0.86(+16.44%)
Oct 29, 2008 4.777 5.447 4.714 5.226 442,387 +0.51(+10.71%)
Oct 28, 2008 5.163 5.182 4.474 4.721 812,374 -0.25(-5.08%)
Oct 27, 2008 5.081 5.340 4.954 4.973 330,734 -0.21(-4.14%)
Oct 24, 2008 5.371 5.390 4.525 5.188 583,689 -0.56(-9.78%)
Oct 23, 2008 5.700 6.022 5.409 5.751 342,163 +0.01(+0.11%)
Oct 22, 2008 5.845 6.231 5.548 5.744 343,615 -0.23(-3.91%)
Oct 21, 2008 6.149 6.269 5.845 5.978 655,787 -0.03(-0.53%)
Oct 20, 2008 5.921 6.086 5.763 6.010 307,730 +0.23(+4.05%)
Oct 17, 2008 5.536 6.218 5.454 5.776 488,246 -0.01(-0.11%)
Oct 16, 2008 4.973 5.928 4.777 5.782 1,951,904 +0.94(+19.45%)
Oct 15, 2008 5.277 5.359 4.752 4.841 461,219 -0.44(-8.26%)
Oct 14, 2008 5.984 6.136 5.005 5.277 367,203 -0.55(-9.44%)
Oct 13, 2008 6.092 6.168 5.447 5.826 650,462 +0.02(+0.33%)
Oct 10, 2008 5.441 6.218 5.157 5.807 693,170 +0.28(+5.03%)
Oct 09, 2008 6.256 6.376 5.504 5.529 448,746 -0.64(-10.44%)
Oct 08, 2008 5.681 6.471 5.643 6.174 596,279 +0.27(+4.60%)
Oct 07, 2008 6.692 6.787 5.902 5.902 723,618 -0.66(-10.02%)
Oct 06, 2008 7.008 7.021 6.256 6.559 838,926 -0.56(-7.82%)
Oct 03, 2008 7.438 7.773 7.090 7.116 568,779 -0.26(-3.51%)
Oct 02, 2008 8.171 8.177 7.311 7.375 343,672 -0.84(-10.23%)
Oct 01, 2008 8.563 8.594 8.184 8.215 275,863 -0.37(-4.34%)
Sep 30, 2008 8.651 8.940 8.493 8.588 563,556 +0.00(+0.00%)
Sep 29, 2008 8.632 9.302 8.386 8.588 600,427 -0.27(-3.00%)
Sep 26, 2008 8.746 8.942 8.702 8.853 287,197 -0.08(-0.85%)
Sep 25, 2008 8.980 9.353 8.797 8.929 324,208 +0.04(+0.43%)
Sep 24, 2008 8.834 9.075 8.752 8.891 442,885 +0.04(+0.43%)
Sep 23, 2008 9.473 9.605 8.765 8.853 401,060 -0.59(-6.29%)
Sep 22, 2008 10.10 10.22 9.428 9.447 307,599 -0.68(-6.74%)
Sep 19, 2008 10.03 10.41 9.751 10.13 614,708 +0.45(+4.63%)
Sep 18, 2008 9.296 9.757 9.005 9.681 473,776 +0.57(+6.24%)
Sep 17, 2008 9.568 9.782 8.992 9.113 514,438 -0.67(-6.85%)
Sep 16, 2008 8.822 9.858 8.752 9.782 462,873 +0.83(+9.32%)
Sep 15, 2008 9.485 9.707 8.879 8.948 543,687 -0.91(-9.23%)
Sep 12, 2008 10.19 10.28 9.719 9.858 385,976 -0.42(-4.06%)
Sep 11, 2008 9.744 10.31 9.574 10.28 432,776 +0.44(+4.43%)
Sep 10, 2008 9.466 9.978 9.410 9.839 252,652 +0.51(+5.49%)
Sep 09, 2008 10.16 10.22 9.327 9.327 464,064 -0.85(-8.32%)
Sep 08, 2008 10.36 10.74 9.966 10.17 268,010 +0.01(+0.12%)
Sep 05, 2008 10.19 10.39 10.11 10.16 336,626 -0.07(-0.68%)
Sep 04, 2008 10.63 10.66 10.21 10.23 429,691 -0.49(-4.60%)
Sep 03, 2008 10.90 11.05 10.60 10.72 409,010 -0.16(-1.45%)
Sep 02, 2008 10.89 11.15 10.78 10.88 466,114 +0.08(+0.70%)
Aug 29, 2008 10.91 10.95 10.68 10.81 379,856 -0.05(-0.47%)
Aug 28, 2008 10.73 10.98 10.50 10.86 406,483 +0.18(+1.72%)
Aug 27, 2008 10.42 10.74 10.28 10.67 419,299 +0.34(+3.30%)
Aug 26, 2008 10.46 10.69 10.19 10.33 306,567 -0.09(-0.85%)
Aug 25, 2008 10.63 10.89 10.25 10.42 330,242 -0.20(-1.90%)
Aug 22, 2008 10.26 10.91 10.26 10.62 261,384 +0.17(+1.63%)
Aug 21, 2008 10.62 10.65 10.37 10.45 160,024 -0.20(-1.84%)
Aug 20, 2008 10.53 10.76 10.34 10.65 309,329 +0.10(+0.96%)
Aug 19, 2008 11.09 11.15 10.53 10.55 342,302 -0.65(-5.81%)
Aug 18, 2008 11.41 11.48 11.17 11.20 643,834 -0.16(-1.45%)
Aug 15, 2008 11.31 11.41 10.99 11.36 351,115 +0.18(+1.64%)
Aug 14, 2008 10.93 11.22 10.90 11.18 236,446 +0.19(+1.72%)
Aug 13, 2008 11.19 11.46 10.81 10.99 330,084 -0.13(-1.19%)
Aug 12, 2008 10.84 11.17 10.28 11.12 337,707 +0.28(+2.62%)
Aug 11, 2008 10.75 11.00 10.55 10.84 392,282 +0.16(+1.48%)
Aug 08, 2008 10.29 10.71 9.573 10.68 402,191 +0.42(+4.13%)
Aug 07, 2008 10.49 10.69 10.23 10.26 351,738 -0.34(-3.22%)
Aug 06, 2008 10.07 10.65 10.02 10.60 533,807 +0.39(+3.84%)
Aug 05, 2008 9.921 10.38 9.858 10.21 393,244 +0.41(+4.19%)
Aug 04, 2008 10.81 10.91 9.744 9.795 533,765 -1.04(-9.62%)
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.