Skip to main content
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 (%)
Mar 31, 2010 6.709 6.862 6.703 6.779 183,111 +0.02(+0.28%)
Mar 30, 2010 6.652 6.817 6.652 6.760 75,913 +0.10(+1.43%)
Mar 29, 2010 6.741 6.843 6.456 6.665 101,069 -0.08(-1.13%)
Mar 26, 2010 6.684 6.778 6.633 6.741 89,804 +0.06(+0.95%)
Mar 25, 2010 6.779 6.849 6.678 6.678 42,079 -0.07(-1.03%)
Mar 24, 2010 6.836 6.906 6.716 6.747 83,354 -0.10(-1.48%)
Mar 23, 2010 6.665 6.887 6.627 6.849 88,137 +0.16(+2.37%)
Mar 22, 2010 6.449 6.798 6.449 6.690 154,702 +0.20(+3.13%)
Mar 19, 2010 6.475 6.519 6.272 6.487 639,719 +0.06(+0.99%)
Mar 18, 2010 6.614 6.747 6.361 6.424 105,541 -0.22(-3.25%)
Mar 17, 2010 7.014 7.185 6.551 6.640 114,826 -0.36(-5.16%)
Mar 16, 2010 7.140 7.178 6.872 7.001 25,249 -0.13(-1.86%)
Mar 15, 2010 7.052 7.235 7.001 7.134 45,548 -0.14(-1.91%)
Mar 12, 2010 7.128 7.336 7.128 7.273 78,108 +0.14(+1.95%)
Mar 11, 2010 7.045 7.235 7.045 7.134 51,464 +0.02(+0.27%)
Mar 10, 2010 7.083 7.241 6.815 7.115 51,661 +0.01(+0.09%)
Mar 09, 2010 7.045 7.185 7.007 7.109 62,020 +0.04(+0.54%)
Mar 08, 2010 7.020 7.096 6.887 7.071 41,246 +0.04(+0.63%)
Mar 05, 2010 6.792 7.064 6.572 7.026 102,540 +0.28(+4.22%)
Mar 04, 2010 6.704 6.849 6.533 6.742 113,963 +0.03(+0.47%)
Mar 03, 2010 7.007 7.090 6.666 6.710 85,249 -0.30(-4.33%)
Mar 02, 2010 6.641 7.052 6.533 7.014 92,731 +0.40(+6.02%)
Mar 01, 2010 6.476 6.647 6.407 6.615 50,074 +0.20(+3.05%)
Feb 26, 2010 6.647 6.647 6.413 6.419 40,389 -0.20(-3.06%)
Feb 25, 2010 6.426 6.628 6.230 6.622 85,598 +0.08(+1.26%)
Feb 24, 2010 6.445 6.634 6.445 6.539 69,394 +0.08(+1.27%)
Feb 23, 2010 6.539 6.539 6.337 6.457 60,834 -0.08(-1.26%)
Feb 22, 2010 6.590 6.653 6.514 6.539 50,864 -0.01(-0.19%)
Feb 19, 2010 6.451 6.577 6.438 6.552 83,290 +0.10(+1.57%)
Feb 18, 2010 6.267 6.457 6.261 6.451 51,005 +0.17(+2.72%)
Feb 17, 2010 6.280 6.324 6.166 6.280 50,505 +0.04(+0.71%)
Feb 16, 2010 6.128 6.236 6.116 6.236 64,708 +0.19(+3.14%)
Feb 12, 2010 6.040 6.046 6.046 6.046 63,088 +0.01(+0.21%)
Feb 11, 2010 5.907 6.065 5.882 6.033 221,943 +0.12(+2.03%)
Feb 10, 2010 5.939 5.970 5.856 5.913 230,750 -0.03(-0.43%)
Feb 09, 2010 5.996 6.128 5.863 5.939 124,082 +0.05(+0.86%)
Feb 08, 2010 5.964 5.964 5.875 5.888 90,024 -0.06(-1.06%)
Feb 05, 2010 5.945 6.040 5.869 5.951 193,112 +0.00(+0.00%)
Feb 04, 2010 6.021 6.122 5.894 5.951 132,325 -0.10(-1.67%)
Feb 03, 2010 6.097 6.242 6.015 6.052 126,166 -0.04(-0.73%)
Feb 02, 2010 6.173 6.213 6.008 6.097 113,963 -0.06(-0.92%)
Feb 01, 2010 6.249 6.362 6.135 6.154 121,717 -0.09(-1.52%)
Jan 29, 2010 6.356 6.419 6.230 6.249 150,529 -0.08(-1.20%)
Jan 28, 2010 6.527 6.546 6.141 6.324 178,968 -0.18(-2.72%)
Jan 27, 2010 6.324 6.533 6.324 6.501 135,479 +0.16(+2.59%)
Jan 26, 2010 6.609 6.609 6.324 6.337 122,277 -0.32(-4.75%)
Jan 25, 2010 6.729 6.742 6.603 6.653 107,469 -0.04(-0.66%)
Jan 22, 2010 6.679 6.723 6.596 6.698 444,593 -0.01(-0.09%)
Jan 21, 2010 6.957 7.112 6.596 6.704 810,414 -0.78(-10.40%)
Jan 20, 2010 7.589 7.741 7.387 7.482 115,171 -0.18(-2.39%)
Jan 19, 2010 7.596 7.785 7.520 7.665 79,043 +0.12(+1.59%)
Jan 15, 2010 7.912 7.545 7.545 7.545 98,981 -0.33(-4.18%)
Jan 14, 2010 7.868 7.969 7.804 7.874 20,223 +0.00(+0.00%)
Jan 13, 2010 7.754 7.893 7.463 7.874 65,560 +0.13(+1.72%)
Jan 12, 2010 7.709 7.785 7.589 7.741 142,361 -0.01(-0.08%)
Jan 11, 2010 7.905 7.937 7.716 7.747 45,161 -0.12(-1.53%)
Jan 08, 2010 7.779 8.019 7.779 7.868 74,837 +0.04(+0.48%)
Jan 07, 2010 7.792 7.912 7.760 7.830 57,289 +0.05(+0.65%)
Jan 06, 2010 7.937 8.000 7.760 7.779 137,704 -0.14(-1.76%)
Jan 05, 2010 8.222 8.392 7.918 7.918 104,862 -0.30(-3.62%)
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.