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 (%)
Oct 31, 2011 6.710 6.852 6.362 6.645 65,828 -0.21(-3.01%)
Oct 28, 2011 7.064 7.103 6.794 6.852 93,236 -0.24(-3.36%)
Oct 27, 2011 6.839 7.213 6.342 7.090 188,178 +0.53(+8.16%)
Oct 26, 2011 6.452 6.587 6.291 6.555 82,236 +0.21(+3.25%)
Oct 25, 2011 6.378 6.439 6.310 6.349 99,212 -0.13(-1.99%)
Oct 24, 2011 6.510 6.542 6.381 6.478 98,241 +0.01(+0.10%)
Oct 21, 2011 6.529 6.626 6.342 6.471 212,721 +0.09(+1.41%)
Oct 20, 2011 6.446 6.871 6.252 6.381 277,848 -0.20(-3.04%)
Oct 19, 2011 6.852 6.852 6.498 6.581 65,694 -0.27(-3.95%)
Oct 18, 2011 6.542 6.961 6.478 6.852 159,358 +0.32(+4.83%)
Oct 17, 2011 6.607 6.639 6.471 6.536 124,037 -0.14(-2.03%)
Oct 14, 2011 6.742 6.865 6.613 6.671 109,251 -0.02(-0.29%)
Oct 13, 2011 6.613 6.826 6.500 6.691 78,370 +0.03(+0.39%)
Oct 12, 2011 6.574 6.845 6.542 6.665 89,486 +0.10(+1.57%)
Oct 11, 2011 6.865 7.013 6.323 6.562 107,087 -0.26(-3.87%)
Oct 10, 2011 6.658 6.852 6.529 6.826 75,931 +0.32(+4.96%)
Oct 07, 2011 6.658 6.671 6.233 6.504 72,151 -0.15(-2.32%)
Oct 06, 2011 6.465 6.736 6.394 6.658 64,090 +0.21(+3.20%)
Oct 05, 2011 6.710 6.755 6.214 6.452 79,387 -0.27(-4.03%)
Oct 04, 2011 6.098 7.251 5.975 6.723 190,259 +0.60(+9.79%)
Oct 03, 2011 6.446 6.568 6.091 6.123 150,891 -0.37(-5.66%)
Sep 30, 2011 6.491 6.691 6.452 6.491 103,056 -0.14(-2.04%)
Sep 29, 2011 6.607 6.626 6.388 6.626 85,165 +0.19(+3.01%)
Sep 28, 2011 6.800 6.800 6.355 6.433 82,669 -0.28(-4.22%)
Sep 27, 2011 6.336 7.000 6.265 6.716 96,594 +0.55(+8.88%)
Sep 26, 2011 6.168 6.194 5.917 6.168 90,911 +0.05(+0.74%)
Sep 23, 2011 6.207 6.336 5.956 6.123 145,667 -0.08(-1.35%)
Sep 22, 2011 6.020 6.310 5.923 6.207 142,714 -0.06(-0.93%)
Sep 21, 2011 6.413 6.516 6.225 6.265 182,160 -0.17(-2.61%)
Sep 20, 2011 6.755 6.755 6.426 6.433 56,418 -0.27(-4.04%)
Sep 19, 2011 6.723 6.858 6.613 6.703 41,883 -0.18(-2.62%)
Sep 16, 2011 6.832 6.889 6.652 6.884 90,845 +0.11(+1.62%)
Sep 15, 2011 6.871 6.903 6.623 6.774 29,364 -0.06(-0.94%)
Sep 14, 2011 6.504 6.968 6.375 6.839 61,946 +0.43(+6.63%)
Sep 13, 2011 6.266 6.465 6.208 6.413 78,651 +0.17(+2.78%)
Sep 12, 2011 6.073 6.291 6.060 6.240 63,656 +0.07(+1.15%)
Sep 09, 2011 6.278 6.388 6.105 6.169 114,332 -0.20(-3.13%)
Sep 08, 2011 6.426 6.548 6.317 6.368 173,051 -0.11(-1.69%)
Sep 07, 2011 6.330 6.497 6.298 6.478 111,476 +0.25(+4.02%)
Sep 06, 2011 6.053 6.259 6.009 6.227 100,193 -0.07(-1.12%)
Sep 02, 2011 6.266 6.349 6.182 6.298 136,530 -0.13(-2.00%)
Sep 01, 2011 6.722 6.857 6.426 6.426 63,350 -0.31(-4.58%)
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%)
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.