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 24, 2011 8.347 8.475 8.161 8.231 155,169 -0.08(-0.93%)
May 23, 2011 8.359 8.430 8.116 8.308 131,173 -0.18(-2.11%)
May 20, 2011 8.564 8.622 8.462 8.488 69,910 -0.13(-1.56%)
May 19, 2011 8.712 8.712 8.552 8.622 60,657 -0.02(-0.22%)
May 18, 2011 8.532 8.670 8.430 8.641 48,989 +0.12(+1.43%)
May 17, 2011 8.404 8.532 8.283 8.520 66,636 +0.11(+1.29%)
May 16, 2011 8.590 8.648 8.218 8.411 197,372 -0.23(-2.67%)
May 13, 2011 8.859 8.885 8.545 8.641 76,682 -0.22(-2.46%)
May 12, 2011 8.641 8.910 8.488 8.859 55,682 +0.15(+1.77%)
May 11, 2011 8.795 8.910 8.584 8.705 54,648 -0.15(-1.66%)
May 10, 2011 8.814 8.891 8.776 8.853 53,627 +0.06(+0.73%)
May 09, 2011 8.539 8.789 8.539 8.789 70,614 +0.29(+3.35%)
May 06, 2011 8.936 8.936 8.488 8.504 68,854 -0.30(-3.45%)
May 05, 2011 8.750 9.077 8.673 8.808 70,765 +0.01(+0.15%)
May 04, 2011 9.096 9.096 8.648 8.795 79,020 -0.18(-2.00%)
May 03, 2011 9.250 9.359 8.929 8.974 75,887 -0.33(-3.51%)
May 02, 2011 9.346 9.673 9.301 9.301 222,458 -0.26(-2.75%)
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%)
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.