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 (%)
Nov 30, 2012 7.799 7.812 7.682 7.786 27,690 -0.03(-0.33%)
Nov 29, 2012 7.551 7.812 7.538 7.812 24,330 +0.35(+4.71%)
Nov 28, 2012 7.265 7.574 7.194 7.460 121,271 +0.23(+3.15%)
Nov 27, 2012 7.245 7.363 7.174 7.232 37,234 +0.01(+0.18%)
Nov 26, 2012 6.979 7.232 6.979 7.219 17,696 +0.20(+2.88%)
Nov 23, 2012 6.998 7.115 6.985 7.018 16,788 +0.04(+0.56%)
Nov 21, 2012 7.018 7.031 6.920 6.979 13,972 +0.02(+0.28%)
Nov 20, 2012 7.219 7.219 6.933 6.959 56,101 -0.26(-3.61%)
Nov 19, 2012 7.161 7.219 7.057 7.219 27,687 +0.13(+1.84%)
Nov 16, 2012 7.324 7.324 7.050 7.089 90,871 -0.17(-2.33%)
Nov 15, 2012 7.161 7.337 7.096 7.258 59,823 +0.10(+1.36%)
Nov 14, 2012 7.232 7.350 7.057 7.161 59,376 -0.04(-0.54%)
Nov 13, 2012 7.330 7.430 7.161 7.200 34,695 -0.16(-2.21%)
Nov 12, 2012 7.499 7.499 7.330 7.363 13,270 -0.13(-1.74%)
Nov 09, 2012 7.324 7.747 7.258 7.493 62,009 +0.18(+2.40%)
Nov 08, 2012 7.408 7.512 7.291 7.317 67,310 -0.08(-1.14%)
Nov 07, 2012 7.545 7.734 7.350 7.402 48,449 -0.26(-3.40%)
Nov 06, 2012 7.551 7.812 7.473 7.662 52,975 +0.24(+3.25%)
Nov 05, 2012 7.226 7.512 7.148 7.421 46,242 +0.21(+2.89%)
Nov 02, 2012 7.747 7.747 7.174 7.213 76,161 -0.49(-6.34%)
Nov 01, 2012 7.532 7.799 7.408 7.701 75,800 +0.15(+1.98%)
Oct 31, 2012 7.441 7.551 7.324 7.551 20,977 +0.12(+1.67%)
Oct 26, 2012 7.447 7.428 7.428 7.428 28,879 +0.00(+0.00%)
Oct 25, 2012 7.486 7.740 7.376 7.428 32,917 +0.03(+0.44%)
Oct 24, 2012 7.291 7.408 7.252 7.395 7,209 +0.15(+2.07%)
Oct 23, 2012 7.005 7.395 7.005 7.245 50,978 +0.22(+3.15%)
Oct 19, 2012 7.258 7.389 6.855 7.024 59,293 -0.33(-4.51%)
Oct 18, 2012 7.675 7.721 7.245 7.356 49,246 -0.34(-4.40%)
Oct 17, 2012 7.688 7.785 7.688 7.695 27,538 +0.00(+0.00%)
Oct 16, 2012 7.805 7.805 7.617 7.695 34,662 -0.04(-0.51%)
Oct 15, 2012 7.701 7.760 7.613 7.734 28,158 +0.08(+1.11%)
Oct 12, 2012 7.695 7.747 7.577 7.649 18,690 -0.05(-0.68%)
Oct 11, 2012 7.812 7.822 7.617 7.701 26,226 -0.05(-0.59%)
Oct 10, 2012 7.812 7.857 7.695 7.747 19,435 -0.03(-0.34%)
Oct 09, 2012 7.812 7.812 7.701 7.773 24,834 +0.03(+0.42%)
Oct 08, 2012 7.766 7.936 7.676 7.740 37,366 -0.08(-1.08%)
Oct 05, 2012 7.923 8.248 7.799 7.825 54,256 -0.04(-0.50%)
Oct 04, 2012 7.870 7.890 7.714 7.864 32,836 +0.05(+0.67%)
Oct 03, 2012 7.857 7.857 7.727 7.812 149,354 -0.01(-0.08%)
Oct 02, 2012 7.857 7.916 7.747 7.818 43,712 +0.02(+0.25%)
Oct 01, 2012 7.714 7.890 7.623 7.799 44,472 +0.16(+2.13%)
Sep 28, 2012 7.662 7.760 7.532 7.636 47,990 -0.07(-0.85%)
Sep 27, 2012 7.434 7.773 7.311 7.701 26,424 +0.29(+3.86%)
Sep 26, 2012 7.545 7.571 7.252 7.415 55,752 -0.13(-1.73%)
Sep 25, 2012 7.812 7.968 7.525 7.545 63,134 -0.26(-3.34%)
Sep 24, 2012 7.636 7.949 7.636 7.805 53,670 +0.08(+1.10%)
Sep 21, 2012 7.486 7.724 7.421 7.721 132,486 +0.31(+4.22%)
Sep 20, 2012 7.389 7.447 7.222 7.408 19,281 -0.03(-0.35%)
Sep 19, 2012 7.356 7.499 7.317 7.434 37,994 +0.08(+1.06%)
Sep 18, 2012 7.577 7.604 6.692 7.356 101,521 -0.27(-3.50%)
Sep 17, 2012 7.604 7.688 7.512 7.623 42,111 -0.04(-0.51%)
Sep 14, 2012 7.473 7.851 7.395 7.662 87,046 +0.24(+3.25%)
Sep 13, 2012 7.122 7.643 7.063 7.421 72,394 +0.29(+4.01%)
Sep 12, 2012 7.044 7.272 6.972 7.135 37,165 +0.10(+1.39%)
Sep 11, 2012 6.816 7.057 6.816 7.037 26,651 +0.26(+3.83%)
Sep 10, 2012 6.868 6.966 6.752 6.777 285,005 -0.10(-1.42%)
Sep 07, 2012 6.914 6.972 6.816 6.875 44,103 +0.01(+0.19%)
Sep 06, 2012 6.739 6.914 6.670 6.862 61,580 +0.18(+2.72%)
Sep 05, 2012 6.713 6.790 6.592 6.680 166,686 -0.01(-0.10%)
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.