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 (%)
Jul 31, 2012 6.420 6.518 6.394 6.466 75,369 +0.05(+0.81%)
Jul 30, 2012 6.589 6.589 6.381 6.414 35,022 -0.18(-2.76%)
Jul 27, 2012 6.310 6.602 6.252 6.596 51,553 +0.30(+4.74%)
Jul 26, 2012 6.278 6.440 6.180 6.297 53,046 +0.08(+1.36%)
Jul 25, 2012 6.219 6.349 6.141 6.213 96,225 +0.02(+0.31%)
Jul 24, 2012 6.239 6.258 6.180 6.193 73,165 -0.05(-0.73%)
Jul 23, 2012 6.167 6.297 6.167 6.239 46,036 -0.06(-1.03%)
Jul 20, 2012 6.407 6.472 6.245 6.304 71,126 -0.15(-2.31%)
Jul 19, 2012 6.641 6.648 6.420 6.453 63,251 -0.19(-2.93%)
Jul 18, 2012 6.589 6.719 6.589 6.648 25,280 +0.07(+1.09%)
Jul 17, 2012 6.777 6.816 6.550 6.576 53,262 -0.18(-2.69%)
Jul 16, 2012 6.816 6.816 6.726 6.758 28,269 -0.06(-0.86%)
Jul 13, 2012 6.589 6.855 6.563 6.816 91,750 +0.23(+3.55%)
Jul 12, 2012 6.583 6.641 6.453 6.583 72,657 -0.03(-0.49%)
Jul 11, 2012 6.816 6.816 6.531 6.615 92,027 -0.16(-2.39%)
Jul 10, 2012 6.998 6.998 6.726 6.777 72,081 -0.15(-2.16%)
Jul 09, 2012 7.063 7.063 6.914 6.927 21,611 -0.17(-2.38%)
Jul 06, 2012 7.083 7.212 7.063 7.096 60,372 -0.08(-1.18%)
Jul 05, 2012 7.160 7.251 7.037 7.180 78,114 -0.03(-0.36%)
Jul 03, 2012 7.173 7.206 7.148 7.206 24,900 +0.01(+0.09%)
Jul 02, 2012 7.206 7.271 6.966 7.199 79,940 -0.04(-0.54%)
Jun 29, 2012 7.258 7.316 7.122 7.238 142,386 +0.14(+1.92%)
Jun 28, 2012 6.803 7.154 6.790 7.102 30,914 +0.22(+3.21%)
Jun 27, 2012 6.745 7.063 6.745 6.881 35,265 +0.13(+1.92%)
Jun 26, 2012 6.855 6.946 6.719 6.752 23,332 -0.12(-1.70%)
Jun 25, 2012 6.998 7.031 6.823 6.868 30,277 -0.27(-3.82%)
Jun 22, 2012 7.206 7.232 7.044 7.141 163,649 -0.06(-0.90%)
Jun 21, 2012 7.128 7.225 6.881 7.206 71,947 +0.05(+0.63%)
Jun 20, 2012 7.388 7.388 7.105 7.160 119,151 -0.25(-3.42%)
Jun 19, 2012 6.768 7.498 6.752 7.414 80,211 +0.69(+10.23%)
Jun 18, 2012 6.771 6.771 6.563 6.726 64,091 -0.11(-1.61%)
Jun 15, 2012 6.849 7.070 6.758 6.836 94,492 -0.04(-0.57%)
Jun 14, 2012 6.615 6.907 6.576 6.875 53,326 +0.27(+4.03%)
Jun 13, 2012 6.563 6.674 6.492 6.609 49,971 -0.02(-0.29%)
Jun 12, 2012 6.512 6.628 6.369 6.628 60,287 +0.17(+2.71%)
Jun 11, 2012 6.622 6.622 6.330 6.453 85,529 -0.12(-1.77%)
Jun 08, 2012 6.376 6.576 6.376 6.570 170,818 +0.16(+2.42%)
Jun 07, 2012 6.440 6.492 6.305 6.415 50,569 +0.08(+1.33%)
Jun 06, 2012 6.220 6.337 6.220 6.330 47,484 +0.13(+2.09%)
Jun 05, 2012 6.175 6.292 6.136 6.201 42,299 -0.01(-0.21%)
Jun 04, 2012 6.052 6.292 5.903 6.214 77,976 +0.19(+3.23%)
Jun 01, 2012 5.780 6.052 5.780 6.020 89,412 +0.11(+1.86%)
May 31, 2012 6.130 6.143 5.910 5.910 84,062 -0.23(-3.69%)
May 30, 2012 6.266 6.272 6.130 6.136 74,619 -0.17(-2.77%)
May 29, 2012 6.343 6.389 6.246 6.311 71,417 -0.02(-0.31%)
May 25, 2012 6.421 6.618 6.240 6.330 32,322 -0.07(-1.11%)
May 24, 2012 6.479 6.576 6.298 6.402 40,271 -0.07(-1.10%)
May 23, 2012 6.473 6.538 6.246 6.473 86,631 -0.04(-0.60%)
May 22, 2012 6.784 6.855 6.392 6.512 80,280 -0.25(-3.64%)
May 21, 2012 6.551 6.784 6.169 6.758 65,927 +0.25(+3.88%)
May 18, 2012 6.460 6.551 6.292 6.505 87,740 +0.03(+0.50%)
May 17, 2012 6.518 6.635 6.447 6.473 60,692 -0.05(-0.79%)
May 16, 2012 6.683 6.732 6.518 6.525 74,264 -0.10(-1.56%)
May 15, 2012 6.667 6.771 6.609 6.628 18,319 -0.05(-0.78%)
May 14, 2012 6.706 6.764 6.609 6.680 40,513 -0.12(-1.71%)
May 11, 2012 6.809 6.907 6.764 6.796 43,705 -0.10(-1.50%)
May 10, 2012 6.855 6.913 6.712 6.900 76,371 +0.12(+1.72%)
May 09, 2012 6.835 6.861 6.667 6.784 58,629 -0.16(-2.24%)
May 08, 2012 6.641 6.984 6.641 6.939 69,765 +0.22(+3.28%)
May 07, 2012 6.583 6.829 6.557 6.719 63,743 +0.10(+1.57%)
May 04, 2012 7.042 7.042 6.570 6.615 82,449 -0.48(-6.75%)
May 03, 2012 7.146 7.146 7.029 7.094 60,452 -0.07(-0.99%)
May 02, 2012 7.172 7.237 7.068 7.165 52,783 -0.08(-1.16%)
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.