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 28, 2012 7.662 7.760 7.532 7.636 47,990 -0.07(-0.85%)
Sep 27, 2012 7.434 7.773 7.311 7.701 26,424 +0.29(+3.86%)
Sep 26, 2012 7.545 7.571 7.252 7.415 55,752 -0.13(-1.73%)
Sep 25, 2012 7.812 7.968 7.525 7.545 63,134 -0.26(-3.34%)
Sep 24, 2012 7.636 7.949 7.636 7.805 53,670 +0.08(+1.10%)
Sep 21, 2012 7.486 7.724 7.421 7.721 132,486 +0.31(+4.22%)
Sep 20, 2012 7.389 7.447 7.222 7.408 19,281 -0.03(-0.35%)
Sep 19, 2012 7.356 7.499 7.317 7.434 37,994 +0.08(+1.06%)
Sep 18, 2012 7.577 7.604 6.692 7.356 101,521 -0.27(-3.50%)
Sep 17, 2012 7.604 7.688 7.512 7.623 42,111 -0.04(-0.51%)
Sep 14, 2012 7.473 7.851 7.395 7.662 87,046 +0.24(+3.25%)
Sep 13, 2012 7.122 7.643 7.063 7.421 72,394 +0.29(+4.01%)
Sep 12, 2012 7.044 7.272 6.972 7.135 37,165 +0.10(+1.39%)
Sep 11, 2012 6.816 7.057 6.816 7.037 26,651 +0.26(+3.83%)
Sep 10, 2012 6.868 6.966 6.752 6.777 285,005 -0.10(-1.42%)
Sep 07, 2012 6.914 6.972 6.816 6.875 44,103 +0.01(+0.19%)
Sep 06, 2012 6.739 6.914 6.670 6.862 61,580 +0.18(+2.72%)
Sep 05, 2012 6.713 6.790 6.592 6.680 166,686 -0.01(-0.10%)
Sep 04, 2012 6.518 6.713 6.394 6.687 63,136 +0.18(+2.79%)
Aug 31, 2012 6.492 6.570 6.417 6.505 134,984 -0.02(-0.30%)
Aug 30, 2012 6.479 6.563 6.394 6.524 23,230 -0.03(-0.50%)
Aug 29, 2012 6.648 6.680 6.511 6.557 71,121 -0.03(-0.39%)
Aug 27, 2012 6.687 6.687 6.505 6.583 111,596 -0.05(-0.78%)
Aug 24, 2012 6.622 6.713 6.576 6.635 162,109 +0.02(+0.29%)
Aug 23, 2012 6.420 6.752 6.414 6.615 242,675 +0.17(+2.62%)
Aug 22, 2012 6.602 6.628 6.381 6.446 36,938 -0.19(-2.93%)
Aug 21, 2012 6.690 6.732 6.628 6.641 46,085 -0.05(-0.78%)
Aug 20, 2012 6.687 6.693 6.596 6.693 28,900 -0.01(-0.10%)
Aug 17, 2012 6.524 6.732 6.524 6.700 37,125 +0.15(+2.28%)
Aug 16, 2012 6.680 6.680 6.394 6.550 61,774 -0.16(-2.42%)
Aug 15, 2012 6.388 6.739 6.388 6.713 24,059 +0.31(+4.87%)
Aug 14, 2012 6.330 6.602 6.278 6.401 58,354 +0.11(+1.75%)
Aug 13, 2012 6.356 6.453 6.258 6.291 26,665 -0.05(-0.72%)
Aug 10, 2012 6.550 6.557 6.336 6.336 14,756 -0.21(-3.27%)
Aug 09, 2012 6.667 6.700 6.511 6.550 21,277 -0.10(-1.56%)
Aug 08, 2012 6.823 6.959 6.557 6.654 31,035 -0.21(-3.03%)
Aug 07, 2012 6.907 7.005 6.810 6.862 58,012 -0.01(-0.09%)
Aug 06, 2012 6.777 7.102 6.777 6.868 58,761 +0.09(+1.34%)
Aug 03, 2012 6.323 7.199 6.323 6.777 55,674 +0.51(+8.19%)
Aug 02, 2012 6.213 6.349 6.200 6.265 52,803 +0.02(+0.31%)
Aug 01, 2012 6.466 6.511 6.239 6.245 108,380 -0.22(-3.41%)
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%)
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.