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 (%)
May 31, 2007 11.65 11.68 11.43 11.54 209,496 -0.11(-0.98%)
May 30, 2007 11.51 11.68 11.27 11.65 279,463 -0.01(-0.05%)
May 29, 2007 11.72 11.73 11.49 11.66 294,341 -0.04(-0.38%)
May 25, 2007 11.63 11.75 11.40 11.70 312,873 +0.13(+1.15%)
May 24, 2007 11.60 11.77 11.48 11.57 430,711 -0.06(-0.54%)
May 23, 2007 11.68 11.81 11.56 11.63 297,095 -0.06(-0.49%)
May 22, 2007 11.57 11.75 11.55 11.69 390,334 +0.09(+0.76%)
May 21, 2007 11.31 11.64 11.14 11.60 499,288 +0.24(+2.11%)
May 18, 2007 11.15 11.46 11.06 11.36 597,277 +0.25(+2.22%)
May 17, 2007 10.92 11.15 10.71 11.12 720,379 +0.18(+1.62%)
May 16, 2007 10.63 10.94 10.63 10.94 637,384 +0.33(+3.16%)
May 15, 2007 10.54 10.84 10.54 10.60 462,942 +0.03(+0.30%)
May 14, 2007 10.52 10.72 10.43 10.57 342,220 +0.01(+0.12%)
May 11, 2007 10.48 10.69 10.43 10.56 252,391 +0.13(+1.27%)
May 10, 2007 10.53 10.57 10.41 10.43 405,389 -0.20(-1.84%)
May 09, 2007 10.72 10.72 10.46 10.62 326,506 -0.05(-0.47%)
May 08, 2007 10.46 10.79 10.43 10.67 566,562 +0.23(+2.24%)
May 07, 2007 10.55 10.83 10.43 10.44 504,559 -0.13(-1.26%)
May 04, 2007 10.64 10.64 10.43 10.57 393,037 -0.01(-0.12%)
May 03, 2007 10.62 10.65 10.41 10.58 462,629 +0.00(+0.00%)
May 02, 2007 10.36 10.74 10.36 10.58 342,115 +0.20(+1.95%)
May 01, 2007 10.55 10.68 10.31 10.38 411,385 -0.16(-1.56%)
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%)
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.