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 29, 2009 5.725 5.732 5.371 5.447 198,971 -0.24(-4.22%)
May 28, 2009 5.485 5.757 5.270 5.687 335,380 +0.28(+5.26%)
May 27, 2009 5.277 5.567 5.188 5.403 310,560 +0.07(+1.30%)
May 26, 2009 4.853 5.384 4.796 5.334 303,934 +0.44(+9.04%)
May 22, 2009 5.037 5.195 4.841 4.891 280,354 -0.13(-2.52%)
May 21, 2009 5.030 5.037 4.891 5.018 238,011 -0.06(-1.12%)
May 20, 2009 4.999 5.210 4.942 5.074 224,763 +0.11(+2.29%)
May 19, 2009 4.721 4.992 4.676 4.961 269,905 +0.24(+5.09%)
May 18, 2009 4.550 4.746 4.430 4.721 145,320 +0.29(+6.56%)
May 15, 2009 4.512 4.582 4.398 4.430 266,848 -0.06(-1.27%)
May 14, 2009 4.436 4.651 4.367 4.487 155,813 +0.06(+1.43%)
May 13, 2009 4.588 4.664 4.360 4.424 296,183 -0.27(-5.66%)
May 12, 2009 4.777 4.828 4.461 4.689 226,743 -0.02(-0.40%)
May 11, 2009 4.916 5.068 4.689 4.708 182,743 -0.32(-6.29%)
May 08, 2009 4.803 5.062 4.702 5.024 177,353 +0.30(+6.43%)
May 07, 2009 5.182 5.213 4.619 4.721 255,703 -0.38(-7.43%)
May 06, 2009 4.999 5.169 4.866 5.100 381,570 +0.13(+2.67%)
May 05, 2009 4.973 5.055 4.885 4.967 221,885 -0.01(-0.13%)
May 04, 2009 4.961 5.049 4.771 4.973 213,455 +0.25(+5.21%)
May 01, 2009 4.708 4.860 4.506 4.727 266,636 +0.02(+0.40%)
Apr 30, 2009 4.310 5.018 4.310 4.708 334,315 +0.06(+1.22%)
Apr 29, 2009 4.740 4.860 4.556 4.651 372,490 -0.06(-1.34%)
Apr 28, 2009 4.285 4.746 4.177 4.714 369,794 +0.37(+8.59%)
Apr 27, 2009 4.752 4.752 4.316 4.341 453,462 -0.49(-10.08%)
Apr 24, 2009 4.721 4.904 4.645 4.828 290,099 +0.16(+3.38%)
Apr 23, 2009 5.150 5.188 4.607 4.670 328,709 -0.48(-9.33%)
Apr 22, 2009 4.986 5.403 4.910 5.150 470,551 +0.08(+1.62%)
Apr 21, 2009 4.777 5.220 4.746 5.068 259,111 +0.19(+3.89%)
Apr 20, 2009 4.803 4.961 4.708 4.879 388,821 -0.02(-0.39%)
Apr 17, 2009 4.670 5.106 4.430 4.897 391,163 +0.25(+5.30%)
Apr 16, 2009 4.329 4.657 4.108 4.651 553,656 +0.16(+3.52%)
Apr 15, 2009 4.411 4.525 4.392 4.493 265,797 +0.06(+1.28%)
Apr 14, 2009 4.329 4.702 4.329 4.436 334,690 +0.08(+1.74%)
Apr 13, 2009 4.417 4.468 4.240 4.360 380,747 -0.11(-2.40%)
Apr 09, 2009 4.044 4.619 4.044 4.468 266,579 +0.21(+4.90%)
Apr 08, 2009 4.063 4.310 4.000 4.259 255,208 +0.22(+5.48%)
Apr 07, 2009 4.322 4.329 4.013 4.038 394,866 -0.38(-8.58%)
Apr 06, 2009 4.822 4.897 4.247 4.417 603,197 -0.59(-11.85%)
Apr 03, 2009 4.935 5.138 4.853 5.011 152,218 +0.08(+1.54%)
Apr 02, 2009 4.651 5.037 4.588 4.935 240,572 +0.44(+9.85%)
Apr 01, 2009 4.291 4.588 4.164 4.493 162,071 +0.09(+2.16%)
Mar 31, 2009 4.158 4.594 4.114 4.398 290,597 +0.29(+7.08%)
Mar 30, 2009 4.183 4.183 3.943 4.108 256,250 -0.45(-9.85%)
Mar 26, 2009 4.392 4.556 4.285 4.556 290,358 +0.25(+5.72%)
Mar 25, 2009 4.247 4.392 4.006 4.310 216,683 +0.11(+2.61%)
Mar 24, 2009 4.430 4.474 4.190 4.200 273,844 -0.37(-8.07%)
Mar 23, 2009 4.285 4.582 3.969 4.569 225,543 +0.64(+16.43%)
Mar 20, 2009 4.266 4.316 3.924 3.924 317,225 -0.29(-6.90%)
Mar 19, 2009 4.089 4.461 3.950 4.215 182,339 +0.19(+4.71%)
Mar 18, 2009 3.893 4.101 3.741 4.025 279,887 +0.10(+2.58%)
Mar 17, 2009 3.292 3.931 3.292 3.924 269,733 +0.66(+20.12%)
Mar 16, 2009 3.375 3.457 3.248 3.267 190,421 -0.08(-2.27%)
Mar 13, 2009 3.482 3.482 3.292 3.343 307,433 -0.12(-3.47%)
Mar 12, 2009 3.381 3.615 3.305 3.463 354,476 +0.09(+2.62%)
Mar 11, 2009 3.533 3.665 3.343 3.375 349,823 -0.13(-3.61%)
Mar 10, 2009 3.311 3.512 3.311 3.501 161,776 +0.27(+8.41%)
Mar 09, 2009 3.115 3.381 3.008 3.229 289,456 +0.13(+4.29%)
Mar 06, 2009 3.109 3.160 3.008 3.096 294,477 +0.03(+1.03%)
Mar 05, 2009 3.469 3.501 3.052 3.065 328,074 -0.51(-14.16%)
Mar 04, 2009 3.469 3.697 3.469 3.570 423,533 +0.06(+1.62%)
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.