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 (%)
Feb 28, 2011 7.887 8.066 7.806 7.906 51,631 +0.07(+0.90%)
Feb 25, 2011 7.931 7.989 7.772 7.835 103,038 -0.08(-1.05%)
Feb 24, 2011 7.573 7.931 7.529 7.919 98,602 +0.38(+5.00%)
Feb 23, 2011 7.778 7.784 7.535 7.541 110,383 -0.22(-2.88%)
Feb 22, 2011 8.002 8.053 7.752 7.765 79,003 -0.29(-3.57%)
Feb 18, 2011 8.014 8.085 7.970 8.053 62,721 +0.08(+1.04%)
Feb 17, 2011 8.053 8.110 7.848 7.970 56,455 -0.08(-0.95%)
Feb 16, 2011 8.098 8.136 8.027 8.046 33,609 -0.01(-0.16%)
Feb 15, 2011 8.078 8.213 7.995 8.059 116,563 -0.04(-0.55%)
Feb 14, 2011 8.098 8.117 8.066 8.104 37,685 +0.03(+0.40%)
Feb 11, 2011 7.957 8.232 7.887 8.072 158,516 +0.06(+0.72%)
Feb 10, 2011 7.938 8.117 7.938 8.014 63,826 +0.03(+0.32%)
Feb 09, 2011 7.906 8.059 7.906 7.989 75,401 +0.04(+0.56%)
Feb 08, 2011 7.848 8.008 7.848 7.944 74,660 +0.07(+0.89%)
Feb 07, 2011 7.714 7.887 7.612 7.874 47,073 +0.15(+1.99%)
Feb 04, 2011 7.778 7.784 7.541 7.720 110,984 -0.08(-0.98%)
Feb 03, 2011 7.810 8.021 7.759 7.797 127,790 -0.01(-0.08%)
Feb 02, 2011 7.637 7.970 7.561 7.804 156,589 +0.16(+2.09%)
Feb 01, 2011 7.337 7.663 7.299 7.644 80,720 +0.35(+4.73%)
Jan 31, 2011 7.292 7.356 7.222 7.299 130,289 +0.00(+0.00%)
Jan 28, 2011 7.286 7.382 7.208 7.299 188,280 +0.01(+0.18%)
Jan 27, 2011 7.311 7.471 7.184 7.286 141,022 -0.13(-1.72%)
Jan 26, 2011 7.414 7.612 7.394 7.414 79,650 +0.04(+0.52%)
Jan 25, 2011 7.260 7.445 7.260 7.375 45,255 +0.06(+0.79%)
Jan 24, 2011 7.369 7.484 7.254 7.318 216,182 -0.05(-0.69%)
Jan 21, 2011 7.663 7.741 7.363 7.369 90,080 -0.24(-3.19%)
Jan 20, 2011 7.593 7.688 7.567 7.612 88,340 +0.01(+0.08%)
Jan 19, 2011 7.682 7.823 7.573 7.605 114,457 -0.09(-1.16%)
Jan 18, 2011 7.605 7.823 7.605 7.695 157,176 +0.09(+1.18%)
Jan 14, 2011 7.695 7.695 7.516 7.605 81,238 -0.07(-0.92%)
Jan 13, 2011 7.708 7.708 7.548 7.676 80,505 -0.04(-0.58%)
Jan 12, 2011 7.727 7.810 7.644 7.720 38,146 +0.06(+0.83%)
Jan 11, 2011 7.765 7.848 7.618 7.657 71,136 -0.08(-0.99%)
Jan 10, 2011 7.446 7.752 7.401 7.733 221,513 +0.22(+2.98%)
Jan 07, 2011 7.829 7.861 7.420 7.510 130,326 -0.32(-4.08%)
Jan 06, 2011 7.925 7.982 7.749 7.829 42,981 -0.11(-1.37%)
Jan 05, 2011 8.008 8.046 7.810 7.938 87,179 -0.09(-1.11%)
Jan 04, 2011 8.334 8.417 8.027 8.027 84,375 -0.27(-3.24%)
Jan 03, 2011 8.078 8.360 8.078 8.296 126,579 +0.31(+3.92%)
Dec 31, 2010 8.091 8.129 7.958 7.982 114,259 -0.10(-1.19%)
Dec 30, 2010 8.181 8.232 8.027 8.078 47,869 -0.04(-0.55%)
Dec 29, 2010 8.046 8.168 7.976 8.123 182,483 +0.12(+1.44%)
Dec 28, 2010 7.989 8.136 7.919 8.008 72,499 +0.02(+0.24%)
Dec 27, 2010 7.842 7.995 7.810 7.989 97,495 +0.11(+1.38%)
Dec 23, 2010 7.944 7.970 7.848 7.880 64,018 -0.08(-1.04%)
Dec 22, 2010 7.931 8.046 7.791 7.963 120,600 +0.06(+0.81%)
Dec 21, 2010 7.951 7.989 7.808 7.899 153,061 +0.02(+0.24%)
Dec 20, 2010 7.644 7.950 7.612 7.880 88,649 +0.27(+3.52%)
Dec 17, 2010 7.555 7.644 7.440 7.612 151,950 +0.06(+0.76%)
Dec 16, 2010 7.338 7.791 7.319 7.555 154,513 +0.22(+3.04%)
Dec 15, 2010 7.459 7.593 7.300 7.332 134,612 -0.16(-2.13%)
Dec 14, 2010 7.389 7.530 7.313 7.491 67,532 +0.15(+2.09%)
Dec 13, 2010 7.829 7.829 7.332 7.338 134,143 -0.50(-6.42%)
Dec 10, 2010 7.625 7.893 7.479 7.842 97,727 +0.23(+3.02%)
Dec 09, 2010 7.434 7.695 7.396 7.612 96,226 +0.24(+3.20%)
Dec 08, 2010 7.153 7.396 7.102 7.377 91,074 +0.26(+3.67%)
Dec 07, 2010 7.141 7.211 7.013 7.115 159,028 -0.05(-0.71%)
Dec 06, 2010 7.147 7.179 7.045 7.166 80,329 -0.02(-0.27%)
Dec 03, 2010 7.204 7.224 7.013 7.185 71,714 -0.03(-0.35%)
Dec 02, 2010 6.873 7.319 6.733 7.211 245,433 +0.29(+4.24%)
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.