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 (%)
Sep 30, 2009 7.552 7.653 7.387 7.552 150,425 -0.11(-1.48%)
Sep 29, 2009 7.646 7.773 7.558 7.665 106,105 +0.06(+0.83%)
Sep 28, 2009 7.627 7.836 7.381 7.602 123,286 -0.01(-0.08%)
Sep 25, 2009 7.526 7.697 7.526 7.609 50,503 +0.03(+0.42%)
Sep 24, 2009 7.640 7.779 7.337 7.577 86,703 -0.05(-0.66%)
Sep 23, 2009 7.697 7.836 7.571 7.627 54,847 -0.01(-0.17%)
Sep 22, 2009 7.760 7.798 7.627 7.640 114,027 -0.03(-0.41%)
Sep 21, 2009 7.830 7.849 7.583 7.672 52,601 -0.20(-2.57%)
Sep 18, 2009 7.887 7.937 7.558 7.874 219,217 +0.02(+0.24%)
Sep 17, 2009 7.830 7.950 7.299 7.855 175,837 -0.01(-0.16%)
Sep 16, 2009 7.760 7.868 7.683 7.868 209,016 +0.12(+1.55%)
Sep 15, 2009 7.665 7.836 7.665 7.748 71,045 +0.09(+1.16%)
Sep 14, 2009 7.514 7.684 7.368 7.659 232,786 +0.11(+1.51%)
Sep 11, 2009 7.703 7.735 7.520 7.545 42,118 -0.16(-2.05%)
Sep 10, 2009 7.514 7.710 7.419 7.703 86,637 +0.16(+2.09%)
Sep 09, 2009 7.457 7.640 7.299 7.545 73,467 +0.06(+0.84%)
Sep 08, 2009 7.533 7.552 7.425 7.482 131,839 +0.03(+0.34%)
Sep 04, 2009 7.368 7.488 7.236 7.457 138,223 +0.11(+1.46%)
Sep 03, 2009 7.337 7.362 7.153 7.349 129,899 +0.03(+0.43%)
Sep 02, 2009 7.267 7.387 7.236 7.318 88,911 +0.02(+0.26%)
Sep 01, 2009 7.141 7.362 7.078 7.299 373,258 +0.08(+1.14%)
Aug 31, 2009 7.419 7.419 7.109 7.217 370,575 -0.21(-2.89%)
Aug 28, 2009 7.539 7.539 7.318 7.432 121,696 -0.02(-0.25%)
Aug 27, 2009 7.451 7.498 7.059 7.451 149,808 -0.01(-0.17%)
Aug 26, 2009 7.362 7.514 7.251 7.463 170,941 +0.04(+0.51%)
Aug 25, 2009 7.482 7.520 7.362 7.425 128,785 -0.01(-0.09%)
Aug 24, 2009 7.387 7.558 7.324 7.432 123,120 +0.09(+1.20%)
Aug 21, 2009 7.160 7.375 7.052 7.343 168,387 +0.29(+4.12%)
Aug 20, 2009 7.084 7.109 6.793 7.052 60,205 -0.03(-0.45%)
Aug 19, 2009 6.945 7.204 6.800 7.084 94,148 +0.04(+0.54%)
Aug 18, 2009 6.951 7.236 6.781 7.046 103,776 +0.13(+1.83%)
Aug 17, 2009 6.977 7.103 6.749 6.920 188,873 -0.28(-3.95%)
Aug 14, 2009 7.375 7.375 7.065 7.204 106,897 -0.20(-2.73%)
Aug 13, 2009 7.438 7.501 7.330 7.406 187,332 +0.00(+0.00%)
Aug 12, 2009 7.248 7.577 7.071 7.406 206,396 +0.17(+2.36%)
Aug 11, 2009 7.330 7.330 7.085 7.236 121,963 -0.09(-1.29%)
Aug 10, 2009 7.362 7.400 7.242 7.330 130,348 -0.02(-0.26%)
Aug 07, 2009 7.229 7.476 7.141 7.349 208,888 +0.23(+3.29%)
Aug 06, 2009 6.996 7.217 6.882 7.116 273,755 +0.09(+1.35%)
Aug 05, 2009 6.932 7.046 6.812 7.021 350,456 +0.05(+0.73%)
Aug 04, 2009 6.528 7.033 6.313 6.970 330,529 +0.37(+5.55%)
Aug 03, 2009 6.503 6.610 6.294 6.604 477,716 +0.16(+2.55%)
Jul 31, 2009 6.673 6.673 6.414 6.439 287,830 -0.28(-4.23%)
Jul 30, 2009 6.945 6.951 6.597 6.724 389,747 -0.16(-2.39%)
Jul 29, 2009 6.856 6.951 6.812 6.888 214,931 -0.05(-0.73%)
Jul 28, 2009 6.863 7.002 6.838 6.939 276,708 +0.03(+0.46%)
Jul 27, 2009 6.951 7.027 6.806 6.907 314,318 -0.01(-0.18%)
Jul 24, 2009 6.989 7.071 6.856 6.920 187,254 -0.10(-1.44%)
Jul 23, 2009 6.875 7.097 6.635 7.021 361,674 +0.12(+1.74%)
Jul 22, 2009 6.623 6.926 6.522 6.901 386,803 +0.26(+3.90%)
Jul 21, 2009 6.743 6.781 6.510 6.642 302,997 -0.03(-0.47%)
Jul 20, 2009 6.041 6.749 6.041 6.673 449,371 +0.55(+8.98%)
Jul 17, 2009 5.789 6.174 5.732 6.123 401,993 +0.35(+6.13%)
Jul 16, 2009 5.555 6.041 5.555 5.770 518,695 +0.26(+4.70%)
Jul 15, 2009 5.403 5.536 5.365 5.510 298,027 +0.18(+3.32%)
Jul 14, 2009 5.447 5.561 5.239 5.334 159,647 -0.04(-0.71%)
Jul 13, 2009 5.315 5.618 5.011 5.371 456,975 +0.57(+11.84%)
Jul 10, 2009 4.929 4.999 4.758 4.803 204,793 -0.15(-2.94%)
Jul 09, 2009 5.188 5.308 4.929 4.948 226,493 -0.21(-4.04%)
Jul 08, 2009 5.441 5.441 5.055 5.157 229,491 -0.24(-4.45%)
Jul 07, 2009 5.346 5.460 5.321 5.397 143,334 +0.09(+1.67%)
Jul 06, 2009 5.384 5.384 5.289 5.308 131,285 +0.02(+0.36%)
Jul 02, 2009 5.258 5.403 5.150 5.289 255,473 -0.09(-1.65%)
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.