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, 2012 7.534 7.534 7.334 7.360 47,523 -0.21(-2.74%)
Apr 27, 2012 7.489 7.573 7.373 7.567 94,749 +0.09(+1.21%)
Apr 26, 2012 7.450 7.580 7.450 7.476 58,598 -0.01(-0.09%)
Apr 25, 2012 7.502 7.612 7.444 7.483 156,134 +0.09(+1.23%)
Apr 24, 2012 7.308 7.450 7.256 7.392 104,852 +0.08(+1.06%)
Apr 23, 2012 7.243 7.353 7.165 7.314 90,713 -0.08(-1.14%)
Apr 20, 2012 7.599 7.599 7.385 7.398 93,215 +0.03(+0.44%)
Apr 19, 2012 7.379 7.696 7.282 7.366 85,498 -0.03(-0.44%)
Apr 18, 2012 7.463 7.476 7.353 7.398 61,850 -0.11(-1.47%)
Apr 17, 2012 7.502 7.729 7.476 7.508 80,448 +0.09(+1.22%)
Apr 16, 2012 7.347 7.508 7.263 7.418 33,031 +0.14(+1.87%)
Apr 13, 2012 7.476 7.476 7.269 7.282 121,956 -0.21(-2.77%)
Apr 12, 2012 7.508 7.567 7.418 7.489 135,579 -0.04(-0.52%)
Apr 11, 2012 7.644 7.683 7.424 7.528 71,038 -0.02(-0.26%)
Apr 10, 2012 7.735 7.871 7.489 7.547 124,531 -0.19(-2.43%)
Apr 09, 2012 7.586 7.839 7.521 7.735 85,313 -0.03(-0.33%)
Apr 05, 2012 7.754 7.813 7.664 7.761 32,619 -0.05(-0.66%)
Apr 04, 2012 7.722 7.845 7.677 7.813 70,125 -0.01(-0.08%)
Apr 03, 2012 7.897 7.994 7.774 7.819 83,169 -0.11(-1.39%)
Apr 02, 2012 7.826 8.013 7.826 7.929 105,749 +0.06(+0.82%)
Mar 30, 2012 8.136 8.136 7.845 7.864 75,365 -0.18(-2.25%)
Mar 29, 2012 7.975 8.078 7.916 8.046 49,820 +0.03(+0.32%)
Mar 28, 2012 8.059 8.072 7.968 8.020 37,832 -0.02(-0.24%)
Mar 27, 2012 8.098 8.201 8.020 8.039 75,395 -0.11(-1.35%)
Mar 26, 2012 8.078 8.233 8.036 8.149 79,456 +0.15(+1.86%)
Mar 23, 2012 7.923 8.013 7.839 8.000 37,058 +0.08(+0.98%)
Mar 22, 2012 8.214 8.214 7.806 7.923 78,390 -0.32(-3.85%)
Mar 21, 2012 8.402 8.402 8.233 8.240 99,920 -0.14(-1.62%)
Mar 20, 2012 8.602 8.602 8.311 8.376 91,226 -0.33(-3.79%)
Mar 19, 2012 8.525 8.764 8.505 8.706 59,939 +0.15(+1.74%)
Mar 16, 2012 8.699 8.699 8.512 8.557 106,709 -0.10(-1.20%)
Mar 15, 2012 8.557 8.667 8.460 8.661 50,617 +0.14(+1.59%)
Mar 14, 2012 8.531 8.641 8.460 8.525 44,762 -0.03(-0.38%)
Mar 13, 2012 8.176 8.628 8.176 8.557 67,783 +0.46(+5.75%)
Mar 12, 2012 7.995 8.105 7.944 8.092 49,111 +0.15(+1.95%)
Mar 09, 2012 7.776 8.241 7.718 7.937 65,648 +0.14(+1.74%)
Mar 08, 2012 7.711 7.847 7.469 7.801 67,447 +0.17(+2.20%)
Mar 07, 2012 7.750 7.750 7.550 7.634 81,752 -0.06(-0.84%)
Mar 06, 2012 8.111 8.176 7.666 7.698 112,691 -0.54(-6.51%)
Mar 05, 2012 8.137 8.279 7.944 8.234 46,887 +0.05(+0.55%)
Mar 02, 2012 8.118 8.260 7.911 8.189 147,469 +0.08(+1.04%)
Mar 01, 2012 8.182 8.418 8.099 8.105 71,414 -0.01(-0.08%)
Feb 29, 2012 8.428 8.564 8.111 8.111 91,549 -0.28(-3.38%)
Feb 28, 2012 8.266 8.473 8.176 8.396 51,825 +0.13(+1.52%)
Feb 27, 2012 8.086 8.415 7.995 8.270 37,939 +0.07(+0.91%)
Feb 24, 2012 8.447 8.447 8.105 8.195 41,497 -0.25(-2.98%)
Feb 23, 2012 8.228 8.447 8.060 8.447 42,934 +0.26(+3.15%)
Feb 22, 2012 8.428 8.531 8.170 8.189 63,304 -0.25(-2.91%)
Feb 21, 2012 8.467 8.531 8.182 8.434 72,443 -0.01(-0.08%)
Feb 17, 2012 8.557 8.584 8.409 8.441 45,149 -0.06(-0.76%)
Feb 16, 2012 8.331 8.551 8.208 8.505 70,159 +0.20(+2.41%)
Feb 15, 2012 8.441 8.441 8.286 8.305 76,967 -0.08(-0.92%)
Feb 14, 2012 8.473 8.512 8.318 8.383 46,658 -0.14(-1.59%)
Feb 13, 2012 8.460 8.544 8.305 8.518 91,259 +0.17(+2.09%)
Feb 10, 2012 8.622 8.622 8.325 8.344 59,769 -0.34(-3.94%)
Feb 09, 2012 8.783 8.783 8.589 8.686 146,310 -0.14(-1.54%)
Feb 08, 2012 8.647 8.835 8.150 8.822 162,656 +0.17(+1.94%)
Feb 07, 2012 8.673 8.686 8.538 8.654 172,884 -0.03(-0.37%)
Feb 06, 2012 8.576 8.699 8.525 8.686 174,402 +0.08(+0.90%)
Feb 03, 2012 8.680 8.693 8.544 8.609 423,369 +0.05(+0.60%)
Feb 02, 2012 8.615 8.615 8.492 8.557 109,724 -0.06(-0.67%)
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.