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 (%)
Dec 31, 2008 6.982 7.431 6.982 7.140 0 +0.20(+2.82%)
Dec 30, 2008 6.906 6.988 6.717 6.944 277,936 +0.16(+2.33%)
Dec 29, 2008 6.723 6.862 6.641 6.786 205,734 +0.03(+0.47%)
Dec 26, 2008 6.773 6.799 6.590 6.754 56,566 +0.04(+0.66%)
Dec 24, 2008 6.634 6.824 6.609 6.710 123,861 +0.10(+1.53%)
Dec 23, 2008 6.514 6.735 6.483 6.609 297,420 +0.44(+7.18%)
Dec 22, 2008 6.824 6.824 5.882 6.166 456,843 -0.59(-8.71%)
Dec 19, 2008 6.881 7.298 6.584 6.754 483,188 +0.08(+1.14%)
Dec 18, 2008 6.963 7.045 6.571 6.679 538,450 -0.30(-4.26%)
Dec 17, 2008 6.887 7.039 6.735 6.976 606,259 -0.04(-0.54%)
Dec 16, 2008 6.830 7.134 6.773 7.014 534,507 +0.34(+5.12%)
Dec 15, 2008 7.260 8.171 6.590 6.672 386,366 -0.44(-6.22%)
Dec 12, 2008 6.388 7.254 5.964 7.115 705,427 -0.47(-6.25%)
Dec 11, 2008 7.697 8.057 7.368 7.589 409,678 -0.16(-2.12%)
Dec 10, 2008 7.621 8.222 7.524 7.754 501,685 +0.25(+3.37%)
Dec 09, 2008 7.330 7.754 6.957 7.501 862,448 +0.03(+0.42%)
Dec 08, 2008 6.413 7.507 6.166 7.469 649,881 +1.30(+21.13%)
Dec 05, 2008 5.901 6.388 5.654 6.166 306,335 +0.22(+3.72%)
Dec 04, 2008 6.223 6.546 5.762 5.945 287,438 -0.40(-6.37%)
Dec 03, 2008 6.305 6.508 5.445 6.350 549,457 +0.61(+10.57%)
Dec 02, 2008 5.249 5.743 5.028 5.743 657,200 +0.56(+10.73%)
Dec 01, 2008 5.951 6.230 4.933 5.186 531,711 -0.99(-15.98%)
Nov 28, 2008 5.977 6.249 5.774 6.173 126,336 +0.16(+2.74%)
Nov 26, 2008 5.452 6.107 5.445 6.008 259,719 +0.48(+8.70%)
Nov 25, 2008 5.496 5.698 5.312 5.528 311,076 +0.09(+1.75%)
Nov 24, 2008 4.459 5.591 4.459 5.433 340,163 +0.66(+13.93%)
Nov 21, 2008 4.781 5.060 4.427 4.769 661,956 +0.08(+1.75%)
Nov 20, 2008 4.857 5.116 4.642 4.686 417,149 -0.18(-3.77%)
Nov 19, 2008 4.813 5.268 4.813 4.870 507,662 +0.04(+0.79%)
Nov 18, 2008 4.788 5.268 4.629 4.832 513,774 +0.09(+2.00%)
Nov 17, 2008 4.648 4.971 4.446 4.737 396,769 +0.05(+1.08%)
Nov 14, 2008 5.205 5.414 4.686 4.686 265,337 -0.64(-12.00%)
Nov 13, 2008 4.737 5.363 4.522 5.325 337,593 +0.58(+12.27%)
Nov 12, 2008 5.148 5.205 4.674 4.743 298,616 -0.51(-9.64%)
Nov 11, 2008 5.249 5.724 5.116 5.249 247,036 -0.04(-0.72%)
Nov 10, 2008 5.540 5.654 5.200 5.287 239,499 -0.12(-2.22%)
Nov 07, 2008 5.452 5.502 5.306 5.407 220,983 +0.03(+0.59%)
Nov 06, 2008 5.717 6.052 5.350 5.376 237,926 -0.39(-6.70%)
Nov 05, 2008 5.749 5.951 5.686 5.762 261,891 -0.08(-1.41%)
Nov 04, 2008 6.192 6.242 5.660 5.844 352,120 -0.17(-2.84%)
Nov 03, 2008 6.015 6.558 5.939 6.015 340,511 -0.47(-7.31%)
Oct 31, 2008 6.071 6.603 5.502 6.489 379,529 +0.40(+6.54%)
Oct 30, 2008 5.407 6.103 5.407 6.090 458,316 +0.86(+16.45%)
Oct 29, 2008 4.781 5.452 4.718 5.230 442,033 +0.51(+10.71%)
Oct 28, 2008 5.167 5.186 4.478 4.724 811,725 -0.25(-5.08%)
Oct 27, 2008 5.085 5.344 4.958 4.977 330,470 -0.22(-4.14%)
Oct 24, 2008 5.376 5.395 4.528 5.192 583,223 -0.56(-9.78%)
Oct 23, 2008 5.705 6.027 5.414 5.755 341,889 +0.01(+0.11%)
Oct 22, 2008 5.850 6.236 5.553 5.749 343,341 -0.23(-3.91%)
Oct 21, 2008 6.154 6.274 5.850 5.983 655,263 -0.03(-0.53%)
Oct 20, 2008 5.926 6.090 5.768 6.015 307,485 +0.23(+4.05%)
Oct 17, 2008 5.540 6.223 5.458 5.780 487,856 -0.01(-0.11%)
Oct 16, 2008 4.977 5.932 4.781 5.787 1,950,345 +0.94(+19.45%)
Oct 15, 2008 5.281 5.363 4.756 4.844 460,851 -0.44(-8.26%)
Oct 14, 2008 5.989 6.141 5.009 5.281 366,910 -0.55(-9.44%)
Oct 13, 2008 6.097 6.173 5.452 5.831 649,942 +0.02(+0.33%)
Oct 10, 2008 5.445 6.223 5.161 5.812 692,617 +0.28(+5.03%)
Oct 09, 2008 6.261 6.381 5.509 5.534 448,388 -0.65(-10.44%)
Oct 08, 2008 5.686 6.476 5.648 6.179 595,803 +0.27(+4.60%)
Oct 07, 2008 6.698 6.792 5.907 5.907 723,040 -0.66(-10.02%)
Oct 06, 2008 7.014 7.026 6.261 6.565 838,256 -0.56(-7.82%)
Oct 03, 2008 7.444 7.779 7.096 7.121 568,325 -0.26(-3.51%)
Oct 02, 2008 8.177 8.184 7.317 7.381 343,398 -0.84(-10.23%)
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.