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 30, 2009 6.964 7.084 6.920 7.027 145,717 -0.01(-0.18%)
Oct 29, 2009 7.065 7.185 6.964 7.040 139,503 -0.05(-0.71%)
Oct 28, 2009 7.653 7.672 7.059 7.090 136,490 -0.59(-7.65%)
Oct 27, 2009 7.552 7.703 7.482 7.678 86,325 +0.13(+1.76%)
Oct 26, 2009 7.330 7.735 7.330 7.545 199,101 +0.20(+2.75%)
Oct 23, 2009 7.359 7.583 7.274 7.343 109,348 -0.01(-0.17%)
Oct 22, 2009 7.463 7.621 7.217 7.356 115,163 -0.10(-1.36%)
Oct 21, 2009 7.293 7.830 7.293 7.457 128,337 +0.11(+1.46%)
Oct 20, 2009 7.258 7.463 7.223 7.349 77,788 -0.04(-0.60%)
Oct 19, 2009 7.432 7.451 7.278 7.394 54,752 +0.03(+0.34%)
Oct 16, 2009 7.545 7.634 7.342 7.368 72,442 -0.22(-2.91%)
Oct 15, 2009 7.539 7.646 7.438 7.590 53,038 -0.09(-1.23%)
Oct 14, 2009 7.627 7.773 7.425 7.684 88,023 +0.19(+2.53%)
Oct 13, 2009 7.684 7.722 7.438 7.495 72,034 -0.22(-2.87%)
Oct 12, 2009 7.823 7.836 7.659 7.716 66,427 -0.04(-0.49%)
Oct 09, 2009 7.596 7.811 7.488 7.754 73,649 +0.13(+1.74%)
Oct 08, 2009 7.609 7.785 7.394 7.621 105,751 +0.10(+1.34%)
Oct 07, 2009 7.413 7.533 7.299 7.520 61,895 +0.12(+1.62%)
Oct 06, 2009 7.103 7.501 6.926 7.400 112,261 +0.33(+4.65%)
Oct 05, 2009 7.419 7.471 6.774 7.071 350,086 -0.28(-3.87%)
Oct 02, 2009 7.210 7.495 7.059 7.356 155,055 +0.06(+0.78%)
Oct 01, 2009 7.482 7.495 7.286 7.299 142,456 -0.25(-3.35%)
Sep 30, 2009 7.552 7.653 7.387 7.552 150,425 -0.11(-1.48%)
Sep 29, 2009 7.646 7.773 7.558 7.665 106,105 +0.06(+0.83%)
Sep 28, 2009 7.627 7.836 7.381 7.602 123,286 -0.01(-0.08%)
Sep 25, 2009 7.526 7.697 7.526 7.609 50,503 +0.03(+0.42%)
Sep 24, 2009 7.640 7.779 7.337 7.577 86,703 -0.05(-0.66%)
Sep 23, 2009 7.697 7.836 7.571 7.627 54,847 -0.01(-0.17%)
Sep 22, 2009 7.760 7.798 7.627 7.640 114,027 -0.03(-0.41%)
Sep 21, 2009 7.830 7.849 7.583 7.672 52,601 -0.20(-2.57%)
Sep 18, 2009 7.887 7.937 7.558 7.874 219,217 +0.02(+0.24%)
Sep 17, 2009 7.830 7.950 7.299 7.855 175,837 -0.01(-0.16%)
Sep 16, 2009 7.760 7.868 7.683 7.868 209,016 +0.12(+1.55%)
Sep 15, 2009 7.665 7.836 7.665 7.748 71,045 +0.09(+1.16%)
Sep 14, 2009 7.514 7.684 7.368 7.659 232,786 +0.11(+1.51%)
Sep 11, 2009 7.703 7.735 7.520 7.545 42,118 -0.16(-2.05%)
Sep 10, 2009 7.514 7.710 7.419 7.703 86,637 +0.16(+2.09%)
Sep 09, 2009 7.457 7.640 7.299 7.545 73,467 +0.06(+0.84%)
Sep 08, 2009 7.533 7.552 7.425 7.482 131,839 +0.03(+0.34%)
Sep 04, 2009 7.368 7.488 7.236 7.457 138,223 +0.11(+1.46%)
Sep 03, 2009 7.337 7.362 7.153 7.349 129,899 +0.03(+0.43%)
Sep 02, 2009 7.267 7.387 7.236 7.318 88,911 +0.02(+0.26%)
Sep 01, 2009 7.141 7.362 7.078 7.299 373,258 +0.08(+1.14%)
Aug 31, 2009 7.419 7.419 7.109 7.217 370,575 -0.21(-2.89%)
Aug 28, 2009 7.539 7.539 7.318 7.432 121,696 -0.02(-0.25%)
Aug 27, 2009 7.451 7.498 7.059 7.451 149,808 -0.01(-0.17%)
Aug 26, 2009 7.362 7.514 7.251 7.463 170,941 +0.04(+0.51%)
Aug 25, 2009 7.482 7.520 7.362 7.425 128,785 -0.01(-0.09%)
Aug 24, 2009 7.387 7.558 7.324 7.432 123,120 +0.09(+1.20%)
Aug 21, 2009 7.160 7.375 7.052 7.343 168,387 +0.29(+4.12%)
Aug 20, 2009 7.084 7.109 6.793 7.052 60,205 -0.03(-0.45%)
Aug 19, 2009 6.945 7.204 6.800 7.084 94,148 +0.04(+0.54%)
Aug 18, 2009 6.951 7.236 6.781 7.046 103,776 +0.13(+1.83%)
Aug 17, 2009 6.977 7.103 6.749 6.920 188,873 -0.28(-3.95%)
Aug 14, 2009 7.375 7.375 7.065 7.204 106,897 -0.20(-2.73%)
Aug 13, 2009 7.438 7.501 7.330 7.406 187,332 +0.00(+0.00%)
Aug 12, 2009 7.248 7.577 7.071 7.406 206,396 +0.17(+2.36%)
Aug 11, 2009 7.330 7.330 7.085 7.236 121,963 -0.09(-1.29%)
Aug 10, 2009 7.362 7.400 7.242 7.330 130,348 -0.02(-0.26%)
Aug 07, 2009 7.229 7.476 7.141 7.349 208,888 +0.23(+3.29%)
Aug 06, 2009 6.996 7.217 6.882 7.116 273,755 +0.09(+1.35%)
Aug 05, 2009 6.932 7.046 6.812 7.021 350,456 +0.05(+0.73%)
Aug 04, 2009 6.528 7.033 6.313 6.970 330,529 +0.37(+5.55%)
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.