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 28, 2013 10.57 10.69 10.54 10.60 152,951 +0.11(+1.02%)
Feb 27, 2013 10.56 10.67 10.47 10.49 99,847 -0.05(-0.51%)
Feb 26, 2013 10.61 10.63 10.16 10.55 143,865 +0.00(+0.00%)
Feb 25, 2013 10.79 10.81 10.54 10.55 154,537 -0.14(-1.31%)
Feb 22, 2013 10.77 10.87 10.62 10.69 127,358 -0.02(-0.19%)
Feb 21, 2013 10.98 11.07 10.53 10.71 99,528 -0.29(-2.67%)
Feb 20, 2013 11.33 11.48 10.97 11.00 204,046 -0.31(-2.77%)
Feb 19, 2013 11.19 11.49 11.19 11.31 329,359 +0.13(+1.19%)
Feb 15, 2013 11.23 11.33 10.98 11.18 206,135 +0.00(+0.00%)
Feb 14, 2013 11.20 11.32 11.15 11.18 68,894 -0.06(-0.53%)
Feb 13, 2013 11.02 11.33 10.96 11.24 247,085 +0.27(+2.43%)
Feb 12, 2013 10.87 10.99 10.76 10.97 163,344 +0.15(+1.42%)
Feb 11, 2013 10.54 10.91 10.50 10.82 213,345 +0.30(+2.85%)
Feb 08, 2013 10.38 10.61 10.30 10.52 98,358 +0.16(+1.55%)
Feb 07, 2013 10.41 10.47 10.25 10.36 75,209 -0.03(-0.26%)
Feb 06, 2013 10.23 10.44 9.988 10.39 118,171 +0.29(+2.91%)
Feb 04, 2013 10.20 10.29 10.06 10.09 174,789 -0.14(-1.37%)
Feb 01, 2013 10.24 10.26 10.11 10.23 203,717 +0.12(+1.19%)
Jan 31, 2013 9.600 10.26 9.547 10.11 275,427 +0.53(+5.50%)
Jan 30, 2013 9.473 9.940 9.427 9.587 171,884 +0.02(+0.21%)
Jan 29, 2013 9.207 9.573 9.166 9.567 430,560 +0.35(+3.84%)
Jan 28, 2013 9.227 9.227 9.166 9.213 171,523 +0.00(+0.00%)
Jan 25, 2013 9.227 9.227 9.140 9.213 116,121 +0.01(+0.15%)
Jan 24, 2013 9.180 9.213 9.100 9.200 131,289 +0.07(+0.73%)
Jan 23, 2013 9.240 9.240 9.113 9.133 108,713 -0.06(-0.65%)
Jan 22, 2013 9.153 9.200 9.113 9.193 136,886 +0.07(+0.73%)
Jan 18, 2013 9.093 9.207 9.000 9.126 199,423 +0.05(+0.59%)
Jan 17, 2013 8.833 9.233 8.830 9.073 202,108 +0.71(+8.45%)
Jan 16, 2013 8.493 8.499 8.353 8.366 14,084 -0.14(-1.65%)
Jan 15, 2013 8.453 8.593 8.379 8.506 22,665 -0.03(-0.31%)
Jan 14, 2013 8.519 8.606 8.493 8.533 11,856 -0.04(-0.47%)
Jan 11, 2013 8.673 8.726 8.546 8.573 26,579 -0.10(-1.15%)
Jan 10, 2013 8.706 8.706 8.639 8.673 25,141 +0.00(+0.00%)
Jan 09, 2013 8.573 8.686 8.566 8.673 54,365 +0.10(+1.17%)
Jan 08, 2013 8.639 8.639 8.386 8.573 28,220 -0.05(-0.54%)
Jan 07, 2013 8.599 8.706 8.486 8.619 62,603 -0.06(-0.69%)
Jan 04, 2013 8.793 8.793 8.599 8.679 39,264 -0.05(-0.61%)
Jan 03, 2013 8.639 8.840 8.453 8.733 91,026 +0.09(+1.00%)
Jan 02, 2013 8.499 8.946 8.326 8.646 119,727 +0.32(+3.85%)
Dec 31, 2012 7.866 8.339 7.866 8.326 68,042 +0.49(+6.30%)
Dec 28, 2012 7.826 7.912 7.772 7.832 36,818 -0.01(-0.09%)
Dec 27, 2012 7.919 7.926 7.722 7.839 28,664 -0.07(-0.93%)
Dec 26, 2012 7.879 8.032 7.839 7.912 23,743 -0.05(-0.59%)
Dec 24, 2012 8.012 8.032 7.926 7.959 14,511 -0.07(-0.83%)
Dec 21, 2012 7.872 8.039 7.725 8.026 177,030 -0.14(-1.72%)
Dec 20, 2012 8.126 8.172 8.027 8.166 78,752 +0.02(+0.25%)
Dec 19, 2012 7.939 8.146 7.839 8.146 29,629 +0.05(+0.66%)
Dec 18, 2012 8.059 8.132 7.979 8.092 41,009 +0.03(+0.33%)
Dec 17, 2012 7.859 8.099 7.712 8.066 77,985 +0.28(+3.60%)
Dec 14, 2012 7.825 7.981 7.714 7.785 52,392 -0.08(-1.08%)
Dec 13, 2012 7.838 7.890 7.792 7.870 11,629 +0.02(+0.25%)
Dec 12, 2012 7.851 7.896 7.480 7.851 23,814 -0.03(-0.41%)
Dec 11, 2012 7.948 7.981 7.818 7.883 48,028 -0.04(-0.49%)
Dec 10, 2012 7.668 7.935 7.590 7.922 22,065 +0.29(+3.84%)
Dec 07, 2012 7.714 7.740 7.590 7.629 25,371 +0.01(+0.09%)
Dec 06, 2012 7.733 7.733 7.590 7.623 31,588 -0.14(-1.76%)
Dec 05, 2012 7.890 7.890 7.688 7.759 34,368 -0.11(-1.41%)
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.