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 (%)
Feb 29, 2008 7.109 7.153 6.742 6.811 249,598 -0.40(-5.53%)
Feb 28, 2008 7.267 7.355 7.064 7.210 94,761 -0.08(-1.04%)
Feb 27, 2008 7.279 7.475 7.159 7.286 194,710 -0.08(-1.12%)
Feb 26, 2008 7.166 7.665 7.166 7.368 172,212 +0.14(+1.92%)
Feb 25, 2008 6.887 7.254 6.710 7.229 88,928 +0.35(+5.06%)
Feb 22, 2008 7.121 7.166 6.773 6.881 108,131 -0.25(-3.46%)
Feb 21, 2008 7.311 7.501 7.109 7.128 149,980 -0.14(-1.91%)
Feb 20, 2008 6.988 7.444 6.988 7.267 85,355 +0.22(+3.05%)
Feb 19, 2008 7.083 7.273 7.001 7.052 111,212 +0.08(+1.18%)
Feb 18, 2008 6.932 7.020 6.862 6.969 155,504 +0.00(+0.00%)
Feb 15, 2008 6.932 7.020 6.862 6.969 155,504 -0.04(-0.54%)
Feb 14, 2008 7.204 7.317 6.995 7.007 219,053 -0.11(-1.51%)
Feb 13, 2008 7.039 7.222 6.957 7.115 288,631 +0.16(+2.27%)
Feb 12, 2008 6.925 7.260 6.856 6.957 301,438 +0.08(+1.20%)
Feb 11, 2008 6.875 7.260 6.765 6.875 282,355 +0.02(+0.28%)
Feb 08, 2008 6.894 7.071 6.824 6.856 123,807 -0.03(-0.46%)
Feb 07, 2008 6.666 6.995 6.666 6.887 217,318 +0.17(+2.54%)
Feb 06, 2008 6.837 6.957 6.717 6.717 168,376 -0.05(-0.75%)
Feb 05, 2008 6.900 7.109 6.729 6.767 377,923 -0.29(-4.12%)
Feb 04, 2008 7.241 7.241 6.951 7.058 332,350 -0.19(-2.62%)
Feb 01, 2008 6.539 7.298 6.489 7.248 387,223 +0.75(+11.59%)
Jan 31, 2008 6.046 6.577 6.021 6.495 252,518 +0.35(+5.77%)
Jan 30, 2008 6.305 6.362 6.128 6.141 387,155 -0.22(-3.48%)
Jan 29, 2008 5.743 6.438 5.660 6.362 514,611 +0.65(+11.28%)
Jan 28, 2008 5.660 5.825 5.584 5.717 364,407 +0.04(+0.67%)
Jan 25, 2008 5.799 5.901 5.540 5.679 286,596 -0.05(-0.88%)
Jan 24, 2008 5.654 5.995 5.458 5.730 663,355 +0.12(+2.14%)
Jan 23, 2008 5.053 5.755 5.028 5.610 567,968 +0.42(+8.17%)
Jan 22, 2008 4.908 5.256 4.655 5.186 980,244 +0.14(+2.76%)
Jan 21, 2008 4.939 6.641 4.775 5.047 1,078,338 +0.00(+0.00%)
Jan 18, 2008 4.939 6.641 4.775 5.047 1,078,338 -0.10(-1.97%)
Jan 17, 2008 5.945 6.318 5.104 5.148 900,145 -0.54(-9.46%)
Jan 16, 2008 5.597 5.825 5.534 5.686 345,223 -0.01(-0.11%)
Jan 15, 2008 5.945 6.002 5.578 5.692 460,222 -0.34(-5.66%)
Jan 14, 2008 6.071 6.343 5.983 6.033 202,346 +0.00(+0.00%)
Jan 11, 2008 6.533 6.533 6.008 6.033 295,653 -0.54(-8.27%)
Jan 10, 2008 6.192 6.596 6.135 6.577 202,959 +0.32(+5.05%)
Jan 09, 2008 6.457 6.590 5.945 6.261 536,728 -0.23(-3.51%)
Jan 08, 2008 6.672 6.887 6.470 6.489 217,315 -0.16(-2.47%)
Jan 07, 2008 6.470 6.830 6.419 6.653 240,383 +0.18(+2.83%)
Jan 04, 2008 6.969 6.969 6.464 6.470 330,619 -0.50(-7.17%)
Jan 03, 2008 7.166 7.311 6.963 6.969 262,808 -0.22(-2.99%)
Jan 02, 2008 7.393 7.475 7.128 7.185 445,109 -0.23(-3.15%)
Jan 01, 2008 7.532 7.532 7.007 7.419 299,923 +0.00(+0.00%)
Dec 31, 2007 7.532 7.532 7.007 7.419 299,923 -0.16(-2.17%)
Dec 28, 2007 7.678 7.905 7.419 7.583 389,639 +0.01(+0.17%)
Dec 27, 2007 8.196 8.304 7.570 7.570 211,466 -0.72(-8.70%)
Dec 26, 2007 8.342 8.355 7.969 8.291 228,755 -0.22(-2.53%)
Dec 24, 2007 8.184 8.532 7.773 8.506 150,588 +0.33(+4.02%)
Dec 21, 2007 8.019 8.215 7.905 8.177 417,523 +0.30(+3.86%)
Dec 20, 2007 7.801 7.874 7.589 7.874 168,104 +0.16(+2.13%)
Dec 19, 2007 7.697 7.779 7.564 7.709 192,297 +0.03(+0.41%)
Dec 18, 2007 7.507 7.735 7.311 7.678 235,947 +0.25(+3.41%)
Dec 17, 2007 7.722 7.842 7.419 7.425 289,301 -0.33(-4.24%)
Dec 14, 2007 7.880 8.045 7.728 7.754 231,961 -0.25(-3.08%)
Dec 13, 2007 8.152 8.209 7.905 8.000 423,633 -0.21(-2.54%)
Dec 12, 2007 8.279 8.601 8.064 8.209 445,747 +0.19(+2.37%)
Dec 11, 2007 8.475 8.702 8.007 8.019 694,682 -0.46(-5.44%)
Dec 10, 2007 7.678 8.525 7.678 8.481 615,550 +0.82(+10.73%)
Dec 07, 2007 7.166 7.659 7.134 7.659 373,915 +0.51(+7.17%)
Dec 06, 2007 6.957 7.488 6.913 7.147 895,842 +0.19(+2.73%)
Dec 05, 2007 7.279 7.735 6.875 6.957 597,341 +0.00(+0.00%)
Dec 04, 2007 6.988 7.064 6.919 6.957 295,014 -0.06(-0.81%)
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.