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 (%)
Mar 31, 2010 6.704 6.856 6.698 6.774 183,258 +0.02(+0.28%)
Mar 30, 2010 6.647 6.812 6.647 6.755 75,973 +0.10(+1.43%)
Mar 29, 2010 6.736 6.837 6.451 6.660 101,150 -0.08(-1.13%)
Mar 26, 2010 6.679 6.773 6.628 6.736 89,875 +0.06(+0.95%)
Mar 25, 2010 6.774 6.843 6.672 6.672 42,112 -0.07(-1.03%)
Mar 24, 2010 6.831 6.900 6.710 6.742 83,421 -0.10(-1.48%)
Mar 23, 2010 6.660 6.881 6.622 6.843 88,207 +0.16(+2.37%)
Mar 22, 2010 6.444 6.793 6.444 6.685 154,826 +0.20(+3.13%)
Mar 19, 2010 6.470 6.514 6.267 6.482 640,231 +0.06(+0.99%)
Mar 18, 2010 6.609 6.742 6.356 6.419 105,625 -0.22(-3.25%)
Mar 17, 2010 7.008 7.179 6.546 6.634 114,917 -0.36(-5.16%)
Mar 16, 2010 7.135 7.172 6.867 6.996 25,269 -0.13(-1.86%)
Mar 15, 2010 7.046 7.229 6.996 7.128 45,585 -0.14(-1.91%)
Mar 12, 2010 7.122 7.330 7.122 7.267 78,170 +0.14(+1.95%)
Mar 11, 2010 7.040 7.229 7.040 7.128 51,505 +0.02(+0.27%)
Mar 10, 2010 7.078 7.236 6.809 7.109 51,703 +0.01(+0.09%)
Mar 09, 2010 7.040 7.179 7.002 7.103 62,069 +0.04(+0.54%)
Mar 08, 2010 7.014 7.090 6.882 7.065 41,279 +0.04(+0.63%)
Mar 05, 2010 6.787 7.059 6.566 7.021 102,622 +0.28(+4.22%)
Mar 04, 2010 6.699 6.844 6.528 6.736 114,054 +0.03(+0.47%)
Mar 03, 2010 7.002 7.084 6.661 6.705 85,317 -0.30(-4.33%)
Mar 02, 2010 6.635 7.046 6.528 7.008 92,805 +0.40(+6.02%)
Mar 01, 2010 6.471 6.642 6.402 6.610 50,114 +0.20(+3.05%)
Feb 26, 2010 6.642 6.642 6.408 6.414 40,421 -0.20(-3.06%)
Feb 25, 2010 6.420 6.623 6.225 6.616 85,667 +0.08(+1.26%)
Feb 24, 2010 6.439 6.629 6.439 6.534 69,450 +0.08(+1.27%)
Feb 23, 2010 6.534 6.534 6.332 6.452 60,882 -0.08(-1.26%)
Feb 22, 2010 6.585 6.648 6.509 6.534 50,905 -0.01(-0.19%)
Feb 19, 2010 6.446 6.572 6.433 6.547 83,356 +0.10(+1.57%)
Feb 18, 2010 6.262 6.452 6.256 6.446 51,046 +0.17(+2.72%)
Feb 17, 2010 6.275 6.319 6.161 6.275 50,546 +0.04(+0.71%)
Feb 16, 2010 6.123 6.231 6.111 6.231 64,759 +0.19(+3.14%)
Feb 12, 2010 6.035 6.041 6.041 6.041 63,139 +0.01(+0.21%)
Feb 11, 2010 5.902 6.060 5.877 6.029 222,120 +0.12(+2.03%)
Feb 10, 2010 5.934 5.965 5.852 5.909 230,935 -0.03(-0.43%)
Feb 09, 2010 5.991 6.123 5.858 5.934 124,182 +0.05(+0.86%)
Feb 08, 2010 5.959 5.959 5.871 5.883 90,096 -0.06(-1.06%)
Feb 05, 2010 5.940 6.035 5.864 5.947 193,266 +0.00(+0.00%)
Feb 04, 2010 6.016 6.117 5.890 5.947 132,431 -0.10(-1.67%)
Feb 03, 2010 6.092 6.237 6.010 6.048 126,267 -0.04(-0.73%)
Feb 02, 2010 6.168 6.208 6.003 6.092 114,054 -0.06(-0.92%)
Feb 01, 2010 6.244 6.357 6.130 6.149 121,814 -0.09(-1.52%)
Jan 29, 2010 6.351 6.414 6.225 6.244 150,649 -0.08(-1.20%)
Jan 28, 2010 6.522 6.541 6.136 6.319 179,111 -0.18(-2.72%)
Jan 27, 2010 6.319 6.528 6.319 6.496 135,588 +0.16(+2.59%)
Jan 26, 2010 6.604 6.604 6.319 6.332 122,374 -0.32(-4.75%)
Jan 25, 2010 6.724 6.736 6.597 6.648 107,555 -0.04(-0.66%)
Jan 22, 2010 6.673 6.717 6.591 6.692 444,949 -0.01(-0.09%)
Jan 21, 2010 6.951 7.106 6.591 6.699 811,062 -0.78(-10.40%)
Jan 20, 2010 7.583 7.735 7.381 7.476 115,263 -0.18(-2.39%)
Jan 19, 2010 7.590 7.779 7.514 7.659 79,106 +0.12(+1.59%)
Jan 15, 2010 7.906 7.539 7.539 7.539 99,060 -0.33(-4.18%)
Jan 14, 2010 7.861 7.962 7.798 7.868 20,239 +0.00(+0.00%)
Jan 13, 2010 7.748 7.887 7.457 7.868 65,612 +0.13(+1.72%)
Jan 12, 2010 7.703 7.779 7.583 7.735 142,475 -0.01(-0.08%)
Jan 11, 2010 7.899 7.931 7.710 7.741 45,197 -0.12(-1.53%)
Jan 08, 2010 7.773 8.012 7.773 7.861 74,896 +0.04(+0.48%)
Jan 07, 2010 7.785 7.906 7.754 7.823 57,334 +0.05(+0.65%)
Jan 06, 2010 7.931 7.994 7.754 7.773 137,814 -0.14(-1.76%)
Jan 05, 2010 8.215 8.386 7.912 7.912 104,945 -0.30(-3.62%)
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.