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 (%)
Nov 30, 2006 12.08 12.45 11.89 12.16 264,530 +0.15(+1.21%)
Nov 29, 2006 11.74 12.09 11.61 12.02 316,074 +0.37(+3.15%)
Nov 28, 2006 11.05 11.73 10.95 11.65 511,082 +0.56(+5.08%)
Nov 27, 2006 11.38 11.60 11.05 11.09 611,671 -0.34(-2.99%)
Nov 24, 2006 11.40 11.49 11.12 11.43 119,203 -0.09(-0.77%)
Nov 22, 2006 11.72 11.85 11.50 11.52 160,940 -0.23(-1.94%)
Nov 21, 2006 11.44 11.79 11.34 11.74 316,679 +0.34(+2.94%)
Nov 20, 2006 11.49 11.64 11.32 11.41 278,149 -0.03(-0.28%)
Nov 17, 2006 11.21 11.49 11.07 11.44 250,075 +0.17(+1.51%)
Nov 16, 2006 11.42 11.54 11.07 11.27 463,068 -0.06(-0.50%)
Nov 15, 2006 11.31 11.49 11.20 11.33 250,597 +0.05(+0.45%)
Nov 14, 2006 10.90 11.37 10.78 11.28 389,383 +0.37(+3.36%)
Nov 13, 2006 11.00 11.19 10.73 10.91 235,552 -0.10(-0.92%)
Nov 10, 2006 10.71 11.06 10.60 11.01 282,173 +0.27(+2.53%)
Nov 09, 2006 10.94 10.94 10.65 10.74 311,607 -0.20(-1.85%)
Nov 08, 2006 10.63 10.99 10.28 10.94 300,161 +0.09(+0.87%)
Nov 07, 2006 11.11 11.19 10.81 10.85 230,092 -0.27(-2.39%)
Nov 06, 2006 10.84 11.23 10.83 11.11 277,926 +0.28(+2.57%)
Nov 03, 2006 11.00 11.10 10.74 10.83 746,706 +0.10(+0.94%)
Nov 02, 2006 10.59 11.20 10.38 10.73 337,163 -0.03(-0.24%)
Nov 01, 2006 11.37 11.64 10.69 10.76 567,677 -0.59(-5.18%)
Oct 31, 2006 11.89 11.89 11.14 11.35 421,008 -0.50(-4.22%)
Oct 30, 2006 11.93 11.95 11.47 11.85 464,201 -0.10(-0.85%)
Oct 27, 2006 11.64 12.07 11.38 11.95 578,751 +0.31(+2.66%)
Oct 26, 2006 11.30 11.67 11.17 11.64 793,214 +0.49(+4.43%)
Oct 25, 2006 10.59 11.22 10.56 11.14 618,665 +0.47(+4.38%)
Oct 24, 2006 10.47 10.91 10.44 10.68 743,055 +0.19(+1.81%)
Oct 23, 2006 10.75 10.97 10.45 10.49 1,010,109 -0.30(-2.81%)
Oct 20, 2006 12.38 12.79 10.64 10.79 1,676,798 -3.09(-22.24%)
Oct 19, 2006 13.58 13.92 13.58 13.88 199,484 +0.02(+0.14%)
Oct 18, 2006 13.95 14.20 13.53 13.86 254,261 -0.03(-0.23%)
Oct 17, 2006 13.68 13.98 13.43 13.89 392,723 +0.07(+0.50%)
Oct 16, 2006 13.91 13.91 13.33 13.82 442,867 +0.02(+0.14%)
Oct 13, 2006 13.88 14.20 13.60 13.80 499,810 -0.09(-0.68%)
Oct 12, 2006 13.62 13.90 13.50 13.89 157,319 +0.36(+2.66%)
Oct 11, 2006 13.27 13.60 13.03 13.53 248,815 +0.17(+1.28%)
Oct 10, 2006 13.07 13.53 12.82 13.36 237,467 +0.29(+2.23%)
Oct 09, 2006 12.96 13.13 12.73 13.07 174,236 +0.02(+0.14%)
Oct 06, 2006 12.92 13.15 12.84 13.05 138,658 +0.04(+0.29%)
Oct 05, 2006 12.59 13.08 12.46 13.02 252,279 +0.38(+3.00%)
Oct 04, 2006 12.10 12.71 12.10 12.64 322,795 +0.46(+3.74%)
Oct 03, 2006 12.23 12.69 12.11 12.18 234,112 -0.13(-1.08%)
Oct 02, 2006 12.52 12.71 11.68 12.31 247,194 -0.25(-2.01%)
Sep 29, 2006 12.65 13.08 12.52 12.57 274,761 -0.08(-0.60%)
Sep 28, 2006 13.10 13.48 12.59 12.64 235,876 -0.45(-3.43%)
Sep 27, 2006 12.94 13.28 12.57 13.09 200,550 +0.16(+1.22%)
Sep 26, 2006 13.13 13.19 12.75 12.93 343,407 -0.18(-1.35%)
Sep 25, 2006 13.24 13.24 12.52 13.11 194,108 -0.13(-1.00%)
Sep 22, 2006 13.58 13.67 12.74 13.24 290,136 -0.35(-2.60%)
Sep 21, 2006 13.88 13.88 13.45 13.60 325,724 -0.25(-1.83%)
Sep 20, 2006 13.55 14.20 13.55 13.85 336,553 +0.35(+2.58%)
Sep 19, 2006 13.55 13.85 13.22 13.50 401,723 -0.12(-0.88%)
Sep 18, 2006 13.69 13.85 13.28 13.62 358,580 -0.03(-0.23%)
Sep 15, 2006 13.63 13.95 13.22 13.65 373,606 +0.19(+1.41%)
Sep 14, 2006 13.55 13.67 13.01 13.46 249,089 -0.20(-1.48%)
Sep 13, 2006 13.27 13.76 12.95 13.67 272,972 +0.39(+2.95%)
Sep 12, 2006 12.47 13.41 12.47 13.27 339,856 +0.86(+6.93%)
Sep 11, 2006 12.33 12.85 12.23 12.41 258,234 -0.03(-0.25%)
Sep 08, 2006 13.06 13.06 12.31 12.45 307,451 -0.62(-4.74%)
Sep 07, 2006 13.21 13.48 12.84 13.07 385,965 -0.22(-1.67%)
Sep 06, 2006 13.49 13.49 12.81 13.29 257,301 -0.18(-1.32%)
Sep 05, 2006 13.53 13.60 12.97 13.46 353,593 +0.21(+1.58%)
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.