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 30, 2008 10.14 10.38 10.08 10.13 279,107 +0.03(+0.25%)
May 29, 2008 9.909 10.34 9.814 10.10 638,902 +0.18(+1.85%)
May 28, 2008 9.574 10.07 9.574 9.921 573,379 +0.43(+4.53%)
May 27, 2008 9.018 9.568 9.005 9.492 401,488 +0.50(+5.55%)
May 26, 2008 9.372 9.372 8.816 8.992 203,327 +0.00(+0.00%)
May 23, 2008 9.372 9.372 8.816 8.992 203,327 -0.45(-4.75%)
May 22, 2008 9.169 9.479 9.150 9.441 230,871 +0.25(+2.75%)
May 21, 2008 9.359 9.460 9.131 9.188 162,418 -0.20(-2.09%)
May 20, 2008 9.068 9.447 9.030 9.384 187,637 +0.25(+2.77%)
May 19, 2008 9.226 9.447 9.100 9.131 330,109 -0.08(-0.89%)
May 16, 2008 9.416 9.416 8.853 9.214 253,412 -0.18(-1.95%)
May 15, 2008 9.176 9.422 8.847 9.397 413,475 +0.21(+2.27%)
May 14, 2008 9.283 9.470 9.163 9.188 301,992 -0.09(-0.95%)
May 13, 2008 8.885 9.289 8.847 9.277 266,812 +0.33(+3.67%)
May 12, 2008 8.683 9.043 8.591 8.948 283,918 +0.29(+3.36%)
May 09, 2008 8.398 8.683 8.304 8.658 138,292 +0.24(+2.85%)
May 08, 2008 8.386 8.531 8.253 8.417 173,793 +0.04(+0.53%)
May 07, 2008 8.569 8.853 8.342 8.373 189,827 -0.18(-2.07%)
May 06, 2008 8.613 8.676 8.361 8.550 267,498 -0.13(-1.53%)
May 05, 2008 8.373 8.809 8.373 8.683 261,472 +0.33(+3.93%)
May 02, 2008 8.184 8.468 8.152 8.354 369,841 +0.23(+2.88%)
May 01, 2008 7.887 8.152 7.887 8.120 292,167 +0.25(+3.13%)
Apr 30, 2008 7.899 8.114 7.842 7.874 333,997 +0.00(+0.00%)
Apr 29, 2008 7.621 7.899 7.520 7.874 255,635 +0.26(+3.40%)
Apr 28, 2008 7.571 7.811 7.488 7.615 214,441 +0.01(+0.17%)
Apr 25, 2008 7.501 7.665 7.343 7.602 222,431 +0.15(+1.95%)
Apr 24, 2008 7.501 7.552 7.195 7.457 182,418 -0.03(-0.34%)
Apr 23, 2008 7.394 7.577 7.286 7.482 291,887 +0.13(+1.81%)
Apr 22, 2008 7.400 7.526 7.204 7.349 276,972 -0.10(-1.36%)
Apr 21, 2008 7.451 7.640 7.343 7.451 299,355 -0.01(-0.08%)
Apr 18, 2008 7.400 7.488 7.356 7.457 353,080 +0.23(+3.24%)
Apr 17, 2008 7.425 7.457 6.958 7.223 229,284 -0.20(-2.64%)
Apr 16, 2008 7.179 7.451 6.951 7.419 454,399 +0.21(+2.98%)
Apr 15, 2008 7.267 7.583 6.850 7.204 554,170 +0.56(+8.36%)
Apr 14, 2008 6.446 6.800 6.446 6.648 238,082 +0.23(+3.54%)
Apr 11, 2008 6.433 6.515 6.294 6.420 253,230 -0.08(-1.17%)
Apr 10, 2008 6.541 6.667 6.300 6.496 334,966 -0.03(-0.48%)
Apr 09, 2008 7.071 7.160 6.515 6.528 170,477 -0.51(-7.19%)
Apr 08, 2008 7.059 7.116 6.964 7.033 118,980 -0.08(-1.15%)
Apr 07, 2008 7.356 7.394 7.109 7.116 194,682 -0.20(-2.76%)
Apr 04, 2008 7.394 7.425 7.311 7.318 78,568 -0.06(-0.77%)
Apr 03, 2008 7.463 7.561 7.267 7.375 178,676 -0.17(-2.26%)
Apr 02, 2008 7.577 7.602 7.482 7.545 214,086 -0.04(-0.50%)
Apr 01, 2008 7.545 7.710 7.520 7.583 226,167 +0.23(+3.18%)
Mar 31, 2008 7.400 7.577 7.305 7.349 241,409 -0.06(-0.85%)
Mar 28, 2008 7.571 7.691 7.394 7.413 87,836 -0.16(-2.17%)
Mar 27, 2008 7.773 7.868 7.564 7.577 163,455 -0.20(-2.52%)
Mar 26, 2008 7.684 7.817 7.684 7.773 127,120 +0.04(+0.49%)
Mar 25, 2008 7.627 7.798 7.571 7.735 170,878 +0.11(+1.41%)
Mar 24, 2008 7.349 7.627 7.166 7.627 172,055 +0.35(+4.77%)
Mar 21, 2008 7.090 7.413 6.970 7.280 480,745 +0.00(+0.00%)
Mar 20, 2008 7.090 7.413 6.970 7.280 480,745 +0.28(+3.97%)
Mar 19, 2008 7.488 7.495 7.002 7.002 103,425 -0.49(-6.58%)
Mar 18, 2008 7.337 7.577 7.147 7.495 185,924 +0.34(+4.77%)
Mar 17, 2008 6.806 7.299 6.667 7.154 183,993 +0.13(+1.89%)
Mar 14, 2008 7.438 7.438 7.021 7.021 103,116 -0.34(-4.64%)
Mar 13, 2008 7.046 7.375 7.027 7.362 190,389 +0.20(+2.82%)
Mar 12, 2008 7.318 7.463 6.812 7.160 224,323 -0.11(-1.48%)
Mar 11, 2008 6.958 7.356 6.958 7.267 227,297 +0.52(+7.68%)
Mar 10, 2008 7.059 7.190 6.699 6.749 108,011 -0.27(-3.87%)
Mar 07, 2008 6.844 7.097 6.825 7.021 211,421 +0.09(+1.28%)
Mar 06, 2008 7.154 7.154 6.907 6.932 163,649 -0.25(-3.43%)
Mar 05, 2008 6.964 7.191 6.882 7.179 162,182 +0.23(+3.37%)
Mar 04, 2008 6.762 7.033 6.762 6.945 116,617 +0.10(+1.48%)
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.