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 (%)
May 24, 2011 8.353 8.481 8.167 8.238 155,045 -0.08(-0.93%)
May 23, 2011 8.366 8.437 8.122 8.315 131,068 -0.18(-2.11%)
May 20, 2011 8.571 8.629 8.469 8.494 69,854 -0.13(-1.56%)
May 19, 2011 8.719 8.719 8.558 8.629 60,608 -0.02(-0.22%)
May 18, 2011 8.539 8.677 8.437 8.648 48,950 +0.12(+1.43%)
May 17, 2011 8.411 8.539 8.289 8.526 66,583 +0.11(+1.29%)
May 16, 2011 8.597 8.655 8.225 8.417 197,214 -0.23(-2.67%)
May 13, 2011 8.866 8.892 8.552 8.648 76,620 -0.22(-2.46%)
May 12, 2011 8.648 8.917 8.494 8.866 55,637 +0.15(+1.77%)
May 11, 2011 8.802 8.917 8.590 8.712 54,604 -0.15(-1.66%)
May 10, 2011 8.821 8.898 8.783 8.860 53,584 +0.06(+0.73%)
May 09, 2011 8.546 8.796 8.546 8.796 70,557 +0.29(+3.35%)
May 06, 2011 8.943 8.943 8.494 8.510 68,799 -0.30(-3.45%)
May 05, 2011 8.757 9.084 8.680 8.815 70,709 +0.01(+0.15%)
May 04, 2011 9.103 9.103 8.655 8.802 78,957 -0.18(-2.00%)
May 03, 2011 9.257 9.366 8.937 8.982 75,827 -0.33(-3.51%)
May 02, 2011 9.353 9.680 9.308 9.308 222,280 -0.26(-2.75%)
Apr 29, 2011 9.475 9.610 9.379 9.571 234,280 +0.12(+1.22%)
Apr 28, 2011 9.283 9.456 9.251 9.456 88,516 +0.12(+1.30%)
Apr 27, 2011 9.225 9.360 9.084 9.334 80,349 +0.09(+0.97%)
Apr 26, 2011 9.379 9.526 8.558 9.244 98,646 -0.06(-0.69%)
Apr 25, 2011 9.116 9.334 8.885 9.308 110,955 +0.06(+0.69%)
Apr 21, 2011 9.296 9.405 8.379 9.244 330,579 +0.72(+8.42%)
Apr 20, 2011 8.635 8.641 8.405 8.526 115,561 +0.04(+0.53%)
Apr 19, 2011 8.456 8.590 8.385 8.481 96,907 +0.06(+0.76%)
Apr 18, 2011 8.456 8.520 8.334 8.417 208,909 -0.09(-1.06%)
Apr 15, 2011 8.526 8.731 8.443 8.507 252,671 -0.05(-0.60%)
Apr 14, 2011 8.565 8.616 7.840 8.558 96,830 -0.05(-0.60%)
Apr 13, 2011 8.642 8.648 8.488 8.610 94,010 +0.05(+0.60%)
Apr 12, 2011 8.834 8.834 8.526 8.558 135,256 -0.36(-4.03%)
Apr 11, 2011 9.090 9.161 8.892 8.917 88,368 -0.17(-1.83%)
Apr 08, 2011 9.328 9.328 8.988 9.084 140,047 -0.17(-1.87%)
Apr 07, 2011 9.392 9.443 9.206 9.257 100,384 -0.12(-1.23%)
Apr 06, 2011 9.424 9.571 9.302 9.373 149,318 +0.03(+0.34%)
Apr 05, 2011 9.341 9.539 9.232 9.341 196,300 +0.01(+0.07%)
Apr 04, 2011 9.219 9.366 9.135 9.334 115,388 +0.12(+1.25%)
Apr 01, 2011 9.135 9.232 8.943 9.219 67,335 +0.15(+1.70%)
Mar 31, 2011 9.225 9.225 9.026 9.065 90,146 -0.15(-1.60%)
Mar 30, 2011 9.187 9.244 9.014 9.212 119,809 +0.12(+1.34%)
Mar 29, 2011 8.975 9.139 8.898 9.090 87,139 +0.13(+1.43%)
Mar 28, 2011 8.956 9.129 8.921 8.962 111,582 +0.01(+0.07%)
Mar 25, 2011 8.603 9.052 8.590 8.956 190,512 +0.38(+4.41%)
Mar 24, 2011 8.584 8.584 8.456 8.578 78,224 +0.07(+0.83%)
Mar 23, 2011 8.398 8.546 8.231 8.507 129,658 +0.07(+0.84%)
Mar 22, 2011 8.481 8.494 8.379 8.437 120,590 -0.07(-0.83%)
Mar 21, 2011 8.385 8.577 8.315 8.507 281,514 +0.22(+2.62%)
Mar 18, 2011 8.123 8.296 8.034 8.289 183,965 +0.23(+2.86%)
Mar 17, 2011 7.912 8.104 7.656 8.059 83,469 +0.29(+3.79%)
Mar 16, 2011 7.816 7.816 7.675 7.765 103,133 -0.03(-0.41%)
Mar 15, 2011 7.675 7.880 7.675 7.797 145,539 -0.17(-2.17%)
Mar 14, 2011 7.803 8.046 7.759 7.970 175,768 +0.06(+0.81%)
Mar 11, 2011 7.816 7.944 7.816 7.906 96,354 +0.08(+1.06%)
Mar 10, 2011 7.899 8.053 7.823 7.823 173,101 -0.20(-2.55%)
Mar 09, 2011 7.944 8.072 7.899 8.027 147,617 +0.10(+1.29%)
Mar 08, 2011 7.509 7.982 7.452 7.925 143,294 +0.42(+5.54%)
Mar 07, 2011 7.643 7.643 7.394 7.509 85,966 -0.20(-2.65%)
Mar 04, 2011 7.656 7.727 7.640 7.714 54,377 +0.05(+0.67%)
Mar 03, 2011 7.599 7.880 7.586 7.663 177,591 +0.13(+1.70%)
Mar 02, 2011 7.516 7.701 7.381 7.535 83,346 +0.03(+0.43%)
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.