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 (%)
Apr 30, 2007 10.80 10.80 10.52 10.55 686,595 -0.15(-1.42%)
Apr 27, 2007 10.99 11.06 10.60 10.70 475,651 -0.12(-1.11%)
Apr 26, 2007 11.06 11.06 10.65 10.82 655,999 -0.23(-2.12%)
Apr 25, 2007 10.99 11.18 10.83 11.05 745,631 +0.14(+1.24%)
Apr 24, 2007 11.05 11.21 10.88 10.92 621,653 -0.12(-1.12%)
Apr 23, 2007 11.56 11.58 10.96 11.04 579,453 -0.52(-4.48%)
Apr 20, 2007 11.45 11.58 11.30 11.56 711,919 +0.27(+2.41%)
Apr 19, 2007 11.24 11.63 11.06 11.29 896,174 -0.10(-0.89%)
Apr 18, 2007 11.48 11.68 11.18 11.39 733,526 -0.13(-1.15%)
Apr 17, 2007 11.90 11.93 11.27 11.52 780,326 -0.35(-2.93%)
Apr 16, 2007 12.23 12.37 11.70 11.87 674,524 -0.40(-3.25%)
Apr 13, 2007 11.40 12.74 11.30 12.27 1,028,005 +0.93(+8.16%)
Apr 12, 2007 11.24 11.43 11.11 11.34 418,269 +0.09(+0.82%)
Apr 11, 2007 11.37 11.39 11.09 11.25 402,504 -0.09(-0.84%)
Apr 10, 2007 10.88 11.79 10.84 11.34 520,933 +0.61(+5.71%)
Apr 09, 2007 11.06 11.09 10.71 10.73 497,446 -0.35(-3.14%)
Apr 05, 2007 10.95 11.14 10.85 11.08 290,148 +0.18(+1.62%)
Apr 04, 2007 10.67 10.94 10.64 10.90 1,035,018 +0.15(+1.35%)
Apr 03, 2007 10.62 10.82 10.61 10.76 337,450 +0.20(+1.86%)
Apr 02, 2007 10.62 10.73 10.48 10.56 227,244 -0.05(-0.48%)
Mar 30, 2007 10.62 10.74 10.49 10.61 258,153 -0.01(-0.06%)
Mar 29, 2007 10.45 10.67 10.39 10.62 387,295 +0.33(+3.26%)
Mar 28, 2007 10.25 10.29 10.19 10.28 183,552 -0.04(-0.43%)
Mar 27, 2007 10.44 10.45 10.30 10.33 195,844 -0.17(-1.63%)
Mar 26, 2007 10.49 10.58 10.36 10.50 205,313 +0.04(+0.36%)
Mar 23, 2007 10.67 10.79 10.33 10.46 359,486 -0.23(-2.13%)
Mar 22, 2007 10.99 11.00 10.65 10.69 306,771 -0.30(-2.76%)
Mar 21, 2007 10.64 11.01 10.55 10.99 249,291 +0.40(+3.76%)
Mar 20, 2007 10.45 10.71 10.45 10.59 143,881 +0.11(+1.09%)
Mar 19, 2007 10.38 10.59 10.36 10.48 164,844 +0.21(+2.03%)
Mar 16, 2007 10.71 10.92 10.21 10.27 358,194 -0.44(-4.13%)
Mar 15, 2007 10.46 10.74 10.41 10.71 247,424 +0.26(+2.48%)
Mar 14, 2007 10.33 10.56 10.33 10.45 236,954 +0.14(+1.35%)
Mar 13, 2007 10.74 10.74 10.29 10.31 335,002 -0.43(-4.00%)
Mar 12, 2007 10.74 10.87 10.65 10.74 139,381 -0.05(-0.47%)
Mar 09, 2007 10.83 10.89 10.64 10.79 208,747 +0.07(+0.65%)
Mar 08, 2007 10.81 11.08 10.68 10.72 295,728 -0.03(-0.24%)
Mar 07, 2007 10.56 10.85 10.52 10.75 296,065 +0.14(+1.31%)
Mar 06, 2007 10.42 10.74 10.42 10.61 335,567 +0.30(+2.94%)
Mar 05, 2007 10.77 10.79 10.24 10.31 501,196 -0.52(-4.79%)
Mar 02, 2007 11.25 11.31 10.79 10.83 370,387 -0.52(-4.62%)
Mar 01, 2007 11.48 11.48 10.83 11.35 441,692 -0.28(-2.44%)
Feb 28, 2007 11.49 11.74 11.24 11.63 663,947 +0.26(+2.28%)
Feb 27, 2007 11.94 11.94 11.22 11.37 474,793 -0.64(-5.31%)
Feb 26, 2007 12.16 12.16 11.92 12.01 683,845 -0.03(-0.26%)
Feb 23, 2007 11.63 12.39 11.51 12.04 895,317 +0.44(+3.81%)
Feb 22, 2007 11.48 11.77 11.47 11.60 413,550 +0.16(+1.44%)
Feb 21, 2007 11.26 11.46 11.10 11.44 346,230 +0.15(+1.29%)
Feb 20, 2007 10.93 11.35 10.93 11.29 363,847 +0.37(+3.35%)
Feb 16, 2007 10.91 11.06 10.79 10.93 184,770 +0.02(+0.17%)
Feb 15, 2007 10.87 10.97 10.74 10.91 127,501 +0.07(+0.64%)
Feb 14, 2007 10.81 11.04 10.79 10.84 235,471 +0.03(+0.23%)
Feb 13, 2007 10.86 10.89 10.77 10.81 240,551 -0.01(-0.06%)
Feb 12, 2007 10.85 10.88 10.65 10.82 394,603 -0.03(-0.29%)
Feb 09, 2007 10.84 10.87 10.81 10.85 174,346 +0.03(+0.23%)
Feb 08, 2007 10.76 10.96 10.76 10.83 176,084 +0.01(+0.06%)
Feb 07, 2007 10.89 10.98 10.80 10.82 483,742 -0.08(-0.75%)
Feb 06, 2007 10.82 10.96 10.72 10.90 317,404 +0.11(+1.00%)
Feb 05, 2007 10.93 10.93 10.70 10.79 263,155 -0.11(-0.99%)
Feb 02, 2007 10.86 11.04 10.73 10.90 201,053 +0.06(+0.52%)
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.