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 29, 2011 9.468 9.602 9.371 9.564 234,467 +0.12(+1.22%)
Apr 28, 2011 9.275 9.448 9.243 9.448 88,587 +0.12(+1.30%)
Apr 27, 2011 9.218 9.352 9.077 9.327 80,413 +0.09(+0.97%)
Apr 26, 2011 9.371 9.519 8.552 9.237 98,725 -0.06(-0.69%)
Apr 25, 2011 9.109 9.327 8.878 9.301 111,044 +0.06(+0.69%)
Apr 21, 2011 9.288 9.397 8.372 9.237 330,843 +0.72(+8.42%)
Apr 20, 2011 8.628 8.634 8.398 8.520 115,654 +0.04(+0.53%)
Apr 19, 2011 8.449 8.584 8.379 8.475 96,984 +0.06(+0.76%)
Apr 18, 2011 8.449 8.513 8.327 8.411 209,076 -0.09(-1.06%)
Apr 15, 2011 8.520 8.725 8.436 8.500 252,873 -0.05(-0.60%)
Apr 14, 2011 8.558 8.609 7.834 8.552 96,908 -0.05(-0.60%)
Apr 13, 2011 8.635 8.641 8.481 8.603 94,085 +0.05(+0.60%)
Apr 12, 2011 8.827 8.827 8.520 8.552 135,364 -0.36(-4.03%)
Apr 11, 2011 9.083 9.154 8.885 8.910 88,439 -0.17(-1.83%)
Apr 08, 2011 9.320 9.320 8.981 9.077 140,158 -0.17(-1.87%)
Apr 07, 2011 9.384 9.436 9.199 9.250 100,464 -0.12(-1.23%)
Apr 06, 2011 9.416 9.564 9.295 9.365 149,438 +0.03(+0.34%)
Apr 05, 2011 9.333 9.532 9.224 9.333 196,457 +0.01(+0.07%)
Apr 04, 2011 9.211 9.359 9.128 9.327 115,480 +0.12(+1.25%)
Apr 01, 2011 9.128 9.224 8.936 9.211 67,388 +0.15(+1.70%)
Mar 31, 2011 9.218 9.218 9.019 9.058 90,218 -0.15(-1.60%)
Mar 30, 2011 9.179 9.237 9.006 9.205 119,904 +0.12(+1.34%)
Mar 29, 2011 8.968 9.131 8.891 9.083 87,208 +0.13(+1.43%)
Mar 28, 2011 8.949 9.122 8.913 8.955 111,671 +0.01(+0.07%)
Mar 25, 2011 8.596 9.045 8.584 8.949 190,664 +0.38(+4.41%)
Mar 24, 2011 8.577 8.577 8.449 8.571 78,287 +0.07(+0.83%)
Mar 23, 2011 8.391 8.539 8.225 8.500 129,761 +0.07(+0.84%)
Mar 22, 2011 8.475 8.487 8.372 8.430 120,686 -0.07(-0.83%)
Mar 21, 2011 8.379 8.570 8.308 8.500 281,739 +0.22(+2.62%)
Mar 18, 2011 8.117 8.289 8.027 8.283 184,112 +0.23(+2.86%)
Mar 17, 2011 7.906 8.098 7.650 8.053 83,536 +0.29(+3.79%)
Mar 16, 2011 7.810 7.810 7.669 7.759 103,215 -0.03(-0.41%)
Mar 15, 2011 7.669 7.874 7.669 7.791 145,656 -0.17(-2.17%)
Mar 14, 2011 7.797 8.040 7.752 7.963 175,909 +0.06(+0.81%)
Mar 11, 2011 7.810 7.938 7.810 7.899 96,431 +0.08(+1.06%)
Mar 10, 2011 7.893 8.046 7.816 7.816 173,239 -0.20(-2.55%)
Mar 09, 2011 7.938 8.066 7.893 8.021 147,735 +0.10(+1.29%)
Mar 08, 2011 7.503 7.976 7.446 7.919 143,409 +0.42(+5.54%)
Mar 07, 2011 7.637 7.637 7.388 7.503 86,035 -0.20(-2.65%)
Mar 04, 2011 7.650 7.720 7.634 7.708 54,421 +0.05(+0.67%)
Mar 03, 2011 7.593 7.874 7.580 7.657 177,733 +0.13(+1.70%)
Mar 02, 2011 7.510 7.695 7.375 7.529 83,413 +0.03(+0.43%)
Mar 01, 2011 7.861 7.938 7.452 7.497 76,774 -0.41(-5.17%)
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%)
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.