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 (%)
Aug 29, 2008 17.26 17.33 16.90 17.10 240,045 -0.08(-0.47%)
Aug 28, 2008 16.98 17.38 16.61 17.18 256,871 +0.29(+1.72%)
Aug 27, 2008 16.49 16.99 16.27 16.89 264,970 +0.54(+3.30%)
Aug 26, 2008 16.55 16.91 16.12 16.35 193,731 -0.14(-0.85%)
Aug 25, 2008 16.82 17.23 16.22 16.49 208,692 -0.32(-1.90%)
Aug 22, 2008 16.24 17.27 16.24 16.81 165,178 +0.27(+1.63%)
Aug 21, 2008 16.80 16.86 16.41 16.54 101,125 -0.31(-1.84%)
Aug 20, 2008 16.66 17.03 16.36 16.85 195,476 +0.16(+0.96%)
Aug 19, 2008 17.55 17.65 16.66 16.69 216,313 -1.03(-5.81%)
Aug 18, 2008 18.05 18.17 17.68 17.72 406,862 -0.26(-1.45%)
Aug 15, 2008 17.89 18.05 17.39 17.98 221,882 +0.29(+1.64%)
Aug 14, 2008 17.30 17.76 17.25 17.69 149,419 +0.30(+1.73%)
Aug 13, 2008 17.71 18.14 17.11 17.39 208,592 -0.21(-1.19%)
Aug 12, 2008 17.15 17.67 16.27 17.60 213,409 +0.45(+2.62%)
Aug 11, 2008 17.01 17.41 16.70 17.15 247,897 +0.25(+1.48%)
Aug 08, 2008 16.28 16.94 15.15 16.90 254,159 +0.67(+4.13%)
Aug 07, 2008 16.60 16.92 16.19 16.23 222,276 -0.54(-3.22%)
Aug 06, 2008 15.94 16.85 15.86 16.77 337,332 +0.62(+3.84%)
Aug 05, 2008 15.70 16.43 15.60 16.15 248,505 +0.65(+4.19%)
Aug 04, 2008 17.11 17.27 15.42 15.50 337,305 -1.65(-9.62%)
Aug 01, 2008 17.75 18.41 16.99 17.15 241,732 -0.52(-2.94%)
Jul 31, 2008 17.86 18.12 17.45 17.67 258,306 -0.40(-2.21%)
Jul 30, 2008 18.00 18.32 17.80 18.07 333,854 +0.58(+3.32%)
Jul 29, 2008 17.49 18.00 16.63 17.49 360,594 +0.88(+5.30%)
Jul 28, 2008 16.39 17.00 16.33 16.61 356,612 +0.28(+1.71%)
Jul 25, 2008 16.45 16.65 15.60 16.33 410,943 +0.16(+0.99%)
Jul 24, 2008 16.69 16.84 15.87 16.17 456,318 -0.51(-3.06%)
Jul 23, 2008 16.31 16.76 15.90 16.68 658,188 +0.43(+2.65%)
Jul 22, 2008 16.17 16.55 15.93 16.25 510,582 -0.30(-1.81%)
Jul 21, 2008 15.16 16.67 14.63 16.55 712,446 +1.68(+11.30%)
Jul 18, 2008 15.59 15.79 14.61 14.87 524,773 -0.60(-3.88%)
Jul 17, 2008 19.31 19.64 14.83 15.47 1,041,201 -4.25(-21.55%)
Jul 16, 2008 19.54 20.01 19.17 19.72 315,701 -0.02(-0.10%)
Jul 15, 2008 19.76 20.00 19.31 19.74 336,413 -0.26(-1.30%)
Jul 14, 2008 19.78 20.17 19.60 20.00 450,302 +0.45(+2.30%)
Jul 11, 2008 18.15 19.79 17.93 19.55 552,219 +1.31(+7.18%)
Jul 10, 2008 17.73 18.30 17.73 18.24 338,978 +0.58(+3.28%)
Jul 09, 2008 17.94 18.25 17.60 17.66 228,860 -0.24(-1.34%)
Jul 08, 2008 17.76 17.98 16.99 17.90 396,445 +0.20(+1.13%)
Jul 07, 2008 16.86 18.13 15.86 17.70 304,071 +0.97(+5.80%)
Jul 04, 2008 16.36 17.07 15.75 16.73 177,900 +0.00(+0.00%)
Jul 03, 2008 16.36 17.07 15.75 16.73 177,900 +0.28(+1.70%)
Jul 02, 2008 18.01 18.50 16.12 16.45 312,707 -1.64(-9.07%)
Jul 01, 2008 17.85 18.30 17.49 18.09 275,309 -0.22(-1.20%)
Jun 30, 2008 18.50 18.50 18.19 18.31 241,565 -0.13(-0.70%)
Jun 27, 2008 18.47 18.55 18.07 18.44 572,286 -0.04(-0.22%)
Jun 26, 2008 18.10 19.14 17.87 18.48 481,865 +0.29(+1.59%)
Jun 25, 2008 18.12 18.49 17.75 18.19 604,650 -0.13(-0.71%)
Jun 24, 2008 18.13 18.65 17.45 18.32 228,501 +0.00(+0.00%)
Jun 23, 2008 18.56 18.56 18.10 18.32 196,445 -0.17(-0.92%)
Jun 20, 2008 18.49 18.79 18.34 18.49 371,195 -0.06(-0.32%)
Jun 19, 2008 17.89 18.80 17.46 18.55 387,536 +0.66(+3.69%)
Jun 18, 2008 17.77 18.09 17.63 17.89 198,933 +0.05(+0.28%)
Jun 17, 2008 17.16 17.98 17.05 17.84 375,311 +0.87(+5.13%)
Jun 16, 2008 16.80 17.23 16.70 16.97 276,730 +0.04(+0.24%)
Jun 13, 2008 16.64 16.93 16.39 16.93 110,999 +0.39(+2.36%)
Jun 12, 2008 16.64 16.67 15.89 16.54 145,647 -0.01(-0.06%)
Jun 11, 2008 16.52 16.85 16.52 16.55 149,721 -0.05(-0.30%)
Jun 10, 2008 16.54 16.75 16.10 16.60 182,445 +0.30(+1.84%)
Jun 09, 2008 16.25 16.61 16.00 16.30 228,567 +0.15(+0.93%)
Jun 06, 2008 16.35 16.55 16.03 16.15 156,506 -0.45(-2.71%)
Jun 05, 2008 16.41 16.76 16.35 16.60 140,146 +0.29(+1.78%)
Jun 04, 2008 15.88 16.59 15.88 16.31 184,577 +0.39(+2.45%)
Jun 03, 2008 16.15 16.32 15.86 15.92 160,005 -0.11(-0.69%)
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.