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, 2011 6.704 6.846 6.357 6.640 65,880 -0.21(-3.01%)
Oct 28, 2011 7.059 7.097 6.788 6.846 93,310 -0.24(-3.36%)
Oct 27, 2011 6.833 7.207 6.337 7.084 188,329 +0.53(+8.16%)
Oct 26, 2011 6.447 6.582 6.286 6.550 82,301 +0.21(+3.25%)
Oct 25, 2011 6.373 6.434 6.305 6.344 99,291 -0.13(-1.99%)
Oct 24, 2011 6.505 6.537 6.376 6.473 98,319 +0.01(+0.10%)
Oct 21, 2011 6.524 6.621 6.337 6.466 212,891 +0.09(+1.41%)
Oct 20, 2011 6.440 6.865 6.247 6.376 278,070 -0.20(-3.04%)
Oct 19, 2011 6.846 6.846 6.492 6.576 65,747 -0.27(-3.95%)
Oct 18, 2011 6.537 6.956 6.473 6.846 159,486 +0.32(+4.83%)
Oct 17, 2011 6.601 6.634 6.466 6.531 124,136 -0.14(-2.03%)
Oct 14, 2011 6.737 6.859 6.608 6.666 109,339 -0.02(-0.29%)
Oct 13, 2011 6.608 6.820 6.494 6.685 78,432 +0.03(+0.39%)
Oct 12, 2011 6.569 6.840 6.537 6.659 89,557 +0.10(+1.57%)
Oct 11, 2011 6.859 7.007 6.318 6.556 107,173 -0.26(-3.87%)
Oct 10, 2011 6.653 6.846 6.524 6.820 75,991 +0.32(+4.96%)
Oct 07, 2011 6.653 6.666 6.228 6.498 72,209 -0.15(-2.32%)
Oct 06, 2011 6.460 6.730 6.389 6.653 64,141 +0.21(+3.20%)
Oct 05, 2011 6.704 6.750 6.209 6.447 79,451 -0.27(-4.03%)
Oct 04, 2011 6.093 7.245 5.970 6.717 190,411 +0.60(+9.79%)
Oct 03, 2011 6.440 6.563 6.086 6.118 151,011 -0.37(-5.66%)
Sep 30, 2011 6.486 6.685 6.447 6.486 103,139 -0.14(-2.04%)
Sep 29, 2011 6.601 6.621 6.382 6.621 85,233 +0.19(+3.01%)
Sep 28, 2011 6.795 6.795 6.350 6.428 82,735 -0.28(-4.22%)
Sep 27, 2011 6.331 6.994 6.260 6.711 96,672 +0.55(+8.88%)
Sep 26, 2011 6.163 6.189 5.912 6.163 90,984 +0.05(+0.74%)
Sep 23, 2011 6.202 6.331 5.951 6.118 145,783 -0.08(-1.35%)
Sep 22, 2011 6.015 6.305 5.919 6.202 142,829 -0.06(-0.93%)
Sep 21, 2011 6.408 6.511 6.220 6.260 182,306 -0.17(-2.61%)
Sep 20, 2011 6.750 6.750 6.421 6.428 56,463 -0.27(-4.04%)
Sep 19, 2011 6.717 6.853 6.608 6.698 41,916 -0.18(-2.62%)
Sep 16, 2011 6.827 6.884 6.647 6.878 90,917 +0.11(+1.62%)
Sep 15, 2011 6.865 6.898 6.618 6.769 29,387 -0.06(-0.94%)
Sep 14, 2011 6.498 6.962 6.370 6.833 61,995 +0.43(+6.63%)
Sep 13, 2011 6.261 6.460 6.203 6.408 78,714 +0.17(+2.78%)
Sep 12, 2011 6.068 6.286 6.055 6.235 63,707 +0.07(+1.15%)
Sep 09, 2011 6.273 6.383 6.100 6.164 114,423 -0.20(-3.13%)
Sep 08, 2011 6.421 6.543 6.312 6.363 173,189 -0.11(-1.69%)
Sep 07, 2011 6.325 6.492 6.293 6.472 111,565 +0.25(+4.02%)
Sep 06, 2011 6.049 6.254 6.004 6.222 100,273 -0.07(-1.12%)
Sep 02, 2011 6.261 6.344 6.177 6.293 136,639 -0.13(-2.00%)
Sep 01, 2011 6.716 6.851 6.421 6.421 63,400 -0.31(-4.58%)
Aug 31, 2011 6.980 7.025 6.582 6.729 72,202 -0.31(-4.38%)
Aug 30, 2011 7.095 7.095 6.883 7.037 58,907 -0.13(-1.79%)
Aug 29, 2011 6.723 7.172 6.678 7.166 43,952 +0.53(+7.93%)
Aug 26, 2011 6.331 6.710 6.286 6.639 68,273 +0.32(+5.08%)
Aug 25, 2011 6.607 6.607 6.248 6.318 64,187 -0.25(-3.81%)
Aug 24, 2011 6.614 6.620 6.424 6.569 38,974 -0.05(-0.78%)
Aug 23, 2011 6.068 6.620 6.068 6.620 84,028 +0.55(+9.10%)
Aug 22, 2011 6.325 6.325 5.651 6.068 61,732 -0.08(-1.36%)
Aug 19, 2011 6.261 6.415 6.113 6.151 128,469 -0.16(-2.54%)
Aug 18, 2011 6.460 6.594 6.261 6.312 141,636 -0.37(-5.57%)
Aug 17, 2011 6.781 6.858 6.601 6.684 107,936 -0.13(-1.88%)
Aug 16, 2011 6.986 7.089 6.729 6.813 70,468 -0.26(-3.63%)
Aug 15, 2011 6.903 7.102 6.883 7.070 45,760 +0.21(+3.09%)
Aug 12, 2011 6.993 7.044 6.755 6.858 71,287 -0.06(-0.84%)
Aug 11, 2011 6.819 7.063 6.806 6.915 186,529 +0.12(+1.80%)
Aug 10, 2011 7.089 7.217 6.793 6.793 417,401 -0.54(-7.36%)
Aug 09, 2011 7.230 7.384 6.973 7.333 198,062 +0.45(+6.53%)
Aug 08, 2011 7.063 7.314 6.819 6.883 327,331 -0.33(-4.63%)
Aug 05, 2011 7.230 7.513 7.153 7.217 119,880 +0.09(+1.26%)
Aug 04, 2011 7.243 7.275 7.115 7.127 221,671 -0.21(-2.89%)
Aug 03, 2011 7.262 7.391 7.198 7.339 71,542 +0.08(+1.15%)
Aug 02, 2011 7.352 7.442 7.230 7.256 124,703 -0.12(-1.65%)
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.