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 (%)
Sep 30, 2008 8.658 8.947 8.500 8.595 563,106 +0.00(+0.00%)
Sep 29, 2008 8.639 9.310 8.392 8.595 599,947 -0.27(-3.00%)
Sep 26, 2008 8.753 8.949 8.709 8.860 286,967 -0.08(-0.85%)
Sep 25, 2008 8.987 9.360 8.804 8.936 323,949 +0.04(+0.43%)
Sep 24, 2008 8.842 9.082 8.759 8.898 442,531 +0.04(+0.43%)
Sep 23, 2008 9.480 9.613 8.772 8.860 400,739 -0.59(-6.29%)
Sep 22, 2008 10.11 10.23 9.436 9.455 307,353 -0.68(-6.74%)
Sep 19, 2008 10.04 10.42 9.759 10.14 614,217 +0.45(+4.63%)
Sep 18, 2008 9.303 9.765 9.012 9.689 473,398 +0.57(+6.24%)
Sep 17, 2008 9.575 9.790 9.000 9.120 514,027 -0.67(-6.85%)
Sep 16, 2008 8.829 9.866 8.759 9.790 462,503 +0.83(+9.32%)
Sep 15, 2008 9.493 9.714 8.886 8.955 543,252 -0.91(-9.23%)
Sep 12, 2008 10.19 10.28 9.727 9.866 385,668 -0.42(-4.06%)
Sep 11, 2008 9.752 10.32 9.581 10.28 432,431 +0.44(+4.43%)
Sep 10, 2008 9.474 9.986 9.417 9.847 252,450 +0.51(+5.49%)
Sep 09, 2008 10.16 10.23 9.335 9.335 463,694 -0.85(-8.32%)
Sep 08, 2008 10.37 10.75 9.974 10.18 267,796 +0.01(+0.12%)
Sep 05, 2008 10.19 10.40 10.12 10.17 336,357 -0.07(-0.68%)
Sep 04, 2008 10.64 10.67 10.21 10.24 429,348 -0.49(-4.60%)
Sep 03, 2008 10.91 11.06 10.61 10.73 408,683 -0.16(-1.45%)
Sep 02, 2008 10.90 11.16 10.79 10.89 465,741 +0.08(+0.70%)
Aug 29, 2008 10.92 10.96 10.69 10.81 379,553 -0.05(-0.47%)
Aug 28, 2008 10.74 10.99 10.50 10.87 406,158 +0.18(+1.72%)
Aug 27, 2008 10.43 10.75 10.29 10.68 418,964 +0.34(+3.30%)
Aug 26, 2008 10.47 10.69 10.19 10.34 306,322 -0.09(-0.85%)
Aug 25, 2008 10.64 10.90 10.26 10.43 329,978 -0.20(-1.90%)
Aug 22, 2008 10.27 10.92 10.27 10.63 261,175 +0.17(+1.63%)
Aug 21, 2008 10.62 10.66 10.38 10.46 159,896 -0.20(-1.84%)
Aug 20, 2008 10.54 10.77 10.35 10.66 309,082 +0.10(+0.96%)
Aug 19, 2008 11.10 11.16 10.54 10.56 342,029 -0.65(-5.81%)
Aug 18, 2008 11.42 11.49 11.18 11.21 643,320 -0.16(-1.45%)
Aug 15, 2008 11.31 11.42 11.00 11.37 350,834 +0.18(+1.64%)
Aug 14, 2008 10.94 11.23 10.91 11.19 236,257 +0.19(+1.73%)
Aug 13, 2008 11.20 11.47 10.82 11.00 329,820 -0.13(-1.19%)
Aug 12, 2008 10.85 11.18 10.29 11.13 337,437 +0.28(+2.62%)
Aug 11, 2008 10.76 11.01 10.56 10.85 391,969 +0.16(+1.48%)
Aug 08, 2008 10.30 10.71 9.581 10.69 401,870 +0.42(+4.13%)
Aug 07, 2008 10.50 10.70 10.24 10.26 351,457 -0.34(-3.22%)
Aug 06, 2008 10.08 10.66 10.03 10.61 533,381 +0.39(+3.84%)
Aug 05, 2008 9.929 10.39 9.866 10.21 392,930 +0.41(+4.19%)
Aug 04, 2008 10.82 10.92 9.752 9.803 533,338 -1.04(-9.62%)
Aug 01, 2008 11.23 11.64 10.75 10.85 382,221 -0.33(-2.94%)
Jul 31, 2008 11.30 11.46 11.04 11.18 408,427 -0.25(-2.21%)
Jul 30, 2008 11.38 11.59 11.26 11.43 527,882 +0.37(+3.32%)
Jul 29, 2008 11.06 11.38 10.52 11.06 570,162 +0.56(+5.30%)
Jul 28, 2008 10.37 10.75 10.33 10.50 563,866 +0.18(+1.71%)
Jul 25, 2008 10.40 10.53 9.866 10.33 649,773 +0.10(+0.99%)
Jul 24, 2008 10.56 10.65 10.04 10.23 721,519 -0.32(-3.06%)
Jul 23, 2008 10.32 10.60 10.06 10.55 1,040,711 +0.27(+2.65%)
Jul 22, 2008 10.23 10.47 10.07 10.28 807,320 -0.19(-1.81%)
Jul 21, 2008 9.588 10.54 9.253 10.47 1,126,503 +1.06(+11.30%)
Jul 18, 2008 9.860 9.986 9.240 9.404 829,758 -0.38(-3.88%)
Jul 17, 2008 12.21 12.42 9.379 9.784 1,646,322 -2.69(-21.55%)
Jul 16, 2008 12.36 12.66 12.12 12.47 499,179 -0.01(-0.10%)
Jul 15, 2008 12.50 12.65 12.21 12.48 531,928 -0.16(-1.30%)
Jul 14, 2008 12.51 12.76 12.40 12.65 712,007 +0.28(+2.30%)
Jul 11, 2008 11.48 12.52 11.34 12.36 873,155 +0.83(+7.18%)
Jul 10, 2008 11.21 11.57 11.21 11.54 535,984 +0.37(+3.28%)
Jul 09, 2008 11.35 11.54 11.13 11.17 361,868 -0.15(-1.34%)
Jul 08, 2008 11.23 11.37 10.75 11.32 626,849 +0.13(+1.13%)
Jul 07, 2008 10.66 11.47 10.03 11.19 480,790 +0.61(+5.80%)
Jul 04, 2008 10.35 10.80 9.961 10.58 281,291 +0.00(+0.00%)
Jul 03, 2008 10.35 10.80 9.961 10.58 281,291 +0.18(+1.70%)
Jul 02, 2008 11.39 11.70 10.20 10.40 494,445 -1.04(-9.07%)
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.