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 31, 2011 6.985 7.030 6.587 6.735 72,145 -0.31(-4.38%)
Aug 30, 2011 7.101 7.101 6.889 7.043 58,860 -0.13(-1.79%)
Aug 29, 2011 6.728 7.178 6.683 7.172 43,917 +0.53(+7.93%)
Aug 26, 2011 6.336 6.715 6.291 6.645 68,219 +0.32(+5.08%)
Aug 25, 2011 6.613 6.613 6.253 6.323 64,135 -0.25(-3.81%)
Aug 24, 2011 6.619 6.625 6.429 6.574 38,943 -0.05(-0.78%)
Aug 23, 2011 6.073 6.625 6.073 6.625 83,961 +0.55(+9.10%)
Aug 22, 2011 6.330 6.330 5.655 6.073 61,683 -0.08(-1.36%)
Aug 19, 2011 6.266 6.420 6.118 6.156 128,366 -0.16(-2.54%)
Aug 18, 2011 6.465 6.600 6.266 6.317 141,523 -0.37(-5.57%)
Aug 17, 2011 6.786 6.863 6.606 6.690 107,850 -0.13(-1.88%)
Aug 16, 2011 6.992 7.095 6.735 6.818 70,411 -0.26(-3.63%)
Aug 15, 2011 6.908 7.107 6.889 7.075 45,723 +0.21(+3.09%)
Aug 12, 2011 6.998 7.050 6.760 6.863 71,230 -0.06(-0.84%)
Aug 11, 2011 6.825 7.069 6.812 6.921 186,380 +0.12(+1.80%)
Aug 10, 2011 7.095 7.223 6.799 6.799 417,067 -0.54(-7.36%)
Aug 09, 2011 7.236 7.390 6.979 7.339 197,903 +0.45(+6.53%)
Aug 08, 2011 7.069 7.319 6.825 6.889 327,070 -0.33(-4.63%)
Aug 05, 2011 7.236 7.519 7.159 7.223 119,784 +0.09(+1.26%)
Aug 04, 2011 7.249 7.281 7.120 7.133 221,494 -0.21(-2.89%)
Aug 03, 2011 7.268 7.397 7.204 7.345 71,485 +0.08(+1.15%)
Aug 02, 2011 7.358 7.448 7.236 7.262 124,604 -0.12(-1.65%)
Aug 01, 2011 7.474 7.474 7.358 7.384 85,040 +0.02(+0.26%)
Jul 29, 2011 7.268 7.519 7.268 7.364 123,920 -0.03(-0.35%)
Jul 28, 2011 7.371 7.429 7.281 7.390 71,804 +0.04(+0.52%)
Jul 27, 2011 7.364 7.493 7.313 7.352 138,794 -0.04(-0.52%)
Jul 26, 2011 7.435 7.480 7.326 7.390 712,065 -0.07(-0.95%)
Jul 25, 2011 7.371 7.537 7.371 7.461 113,255 -0.04(-0.51%)
Jul 22, 2011 7.525 7.628 7.477 7.499 129,067 -0.15(-2.02%)
Jul 21, 2011 7.262 7.711 7.082 7.654 154,038 +0.19(+2.58%)
Jul 20, 2011 7.564 7.564 7.403 7.461 121,908 -0.13(-1.69%)
Jul 19, 2011 7.576 7.647 7.480 7.589 120,782 +0.08(+1.11%)
Jul 18, 2011 7.583 7.621 7.499 7.506 75,072 -0.11(-1.43%)
Jul 15, 2011 7.654 7.660 7.525 7.615 94,639 -0.03(-0.34%)
Jul 14, 2011 7.756 7.795 7.583 7.641 39,273 -0.12(-1.49%)
Jul 13, 2011 7.641 7.776 7.506 7.756 108,560 +0.15(+1.94%)
Jul 12, 2011 7.596 7.731 7.551 7.609 151,020 -0.02(-0.25%)
Jul 11, 2011 7.705 7.727 7.570 7.628 95,568 -0.21(-2.70%)
Jul 08, 2011 7.917 7.917 7.724 7.840 97,611 -0.19(-2.40%)
Jul 07, 2011 8.026 8.110 7.975 8.033 55,044 +0.08(+0.97%)
Jul 06, 2011 8.071 8.097 7.821 7.956 50,459 -0.13(-1.59%)
Jul 05, 2011 8.007 8.103 7.866 8.084 50,712 +0.04(+0.48%)
Jul 01, 2011 8.091 8.129 7.891 8.046 81,531 -0.01(-0.16%)
Jun 30, 2011 7.724 8.174 7.724 8.058 53,868 +0.33(+4.33%)
Jun 29, 2011 7.808 7.808 7.621 7.724 54,364 -0.10(-1.23%)
Jun 28, 2011 7.744 7.923 7.744 7.821 106,252 +0.10(+1.25%)
Jun 27, 2011 7.699 7.808 7.596 7.724 107,513 +0.03(+0.33%)
Jun 24, 2011 7.789 7.885 7.641 7.699 320,640 -0.08(-0.99%)
Jun 23, 2011 7.583 7.827 7.564 7.776 109,213 +0.10(+1.34%)
Jun 22, 2011 7.956 8.026 7.583 7.673 130,620 -0.34(-4.25%)
Jun 21, 2011 7.699 8.084 7.584 8.013 82,005 +0.41(+5.40%)
Jun 20, 2011 7.635 7.821 7.520 7.603 57,548 +0.01(+0.17%)
Jun 17, 2011 7.853 7.853 7.520 7.590 134,453 -0.22(-2.79%)
Jun 16, 2011 7.687 7.840 7.635 7.808 112,011 +0.11(+1.42%)
Jun 15, 2011 7.687 7.738 7.571 7.699 78,023 -0.09(-1.15%)
Jun 14, 2011 7.545 7.808 7.488 7.789 68,085 +0.33(+4.47%)
Jun 13, 2011 7.520 7.635 7.424 7.456 59,736 -0.03(-0.43%)
Jun 10, 2011 7.751 7.763 7.430 7.488 64,795 -0.31(-3.95%)
Jun 09, 2011 7.783 8.020 7.751 7.795 33,824 +0.02(+0.25%)
Jun 08, 2011 7.828 7.853 7.642 7.776 51,032 -0.10(-1.30%)
Jun 07, 2011 8.013 8.078 7.872 7.879 65,054 -0.07(-0.89%)
Jun 06, 2011 8.013 8.052 7.898 7.949 79,846 -0.06(-0.80%)
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.