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 (%)
Jul 30, 2010 5.880 6.032 5.868 5.905 187,203 -0.06(-0.96%)
Jul 29, 2010 5.962 6.083 5.867 5.962 98,412 +0.03(+0.54%)
Jul 28, 2010 5.962 5.981 5.854 5.931 235,520 -0.04(-0.64%)
Jul 27, 2010 6.115 6.128 5.918 5.969 216,884 -0.07(-1.16%)
Jul 26, 2010 6.128 6.198 5.988 6.039 223,565 -0.09(-1.45%)
Jul 23, 2010 6.134 6.178 6.045 6.128 424,388 -0.03(-0.52%)
Jul 22, 2010 6.356 6.420 5.969 6.159 863,766 -0.69(-10.11%)
Jul 21, 2010 7.062 7.303 6.852 6.852 82,017 -0.17(-2.36%)
Jul 20, 2010 6.592 7.030 6.458 7.018 185,371 +0.33(+4.94%)
Jul 19, 2010 6.751 6.770 6.522 6.687 130,879 -0.04(-0.66%)
Jul 16, 2010 7.138 7.138 6.693 6.731 129,608 -0.48(-6.61%)
Jul 15, 2010 7.520 7.640 7.094 7.208 101,218 -0.31(-4.14%)
Jul 14, 2010 7.761 7.799 7.450 7.520 65,436 -0.29(-3.66%)
Jul 13, 2010 7.526 7.812 7.475 7.806 73,064 +0.40(+5.41%)
Jul 12, 2010 7.615 7.653 7.399 7.405 51,242 -0.22(-2.92%)
Jul 09, 2010 7.520 7.647 7.437 7.628 58,915 +0.08(+1.01%)
Jul 08, 2010 7.482 7.594 7.348 7.551 98,706 +0.16(+2.15%)
Jul 07, 2010 7.170 7.399 6.954 7.393 132,453 +0.27(+3.75%)
Jul 06, 2010 7.373 7.475 7.062 7.126 118,048 -0.12(-1.67%)
Jul 02, 2010 7.380 7.501 7.062 7.246 122,903 -0.06(-0.87%)
Jul 01, 2010 7.380 7.424 7.189 7.310 86,892 -0.08(-1.03%)
Jun 30, 2010 7.335 7.679 7.297 7.386 104,601 +0.06(+0.78%)
Jun 29, 2010 7.501 7.634 7.259 7.329 121,399 -0.39(-5.02%)
Jun 25, 2010 7.443 7.748 7.132 7.717 370,773 +0.33(+4.48%)
Jun 24, 2010 7.640 7.685 7.348 7.386 113,132 -0.30(-3.89%)
Jun 23, 2010 7.660 7.837 7.526 7.685 92,790 +0.04(+0.50%)
Jun 22, 2010 7.946 8.111 7.621 7.647 90,803 -0.25(-3.14%)
Jun 21, 2010 7.977 8.130 7.850 7.895 71,288 +0.04(+0.49%)
Jun 18, 2010 7.888 7.977 7.766 7.857 187,815 +0.02(+0.24%)
Jun 17, 2010 7.996 7.996 7.723 7.837 68,791 -0.10(-1.20%)
Jun 16, 2010 8.060 8.225 7.831 7.933 96,591 -0.21(-2.58%)
Jun 15, 2010 7.883 8.193 7.439 8.143 166,863 +0.34(+4.31%)
Jun 14, 2010 7.864 7.990 7.756 7.806 103,663 +0.04(+0.49%)
Jun 11, 2010 7.502 7.794 7.502 7.768 96,070 +0.14(+1.83%)
Jun 10, 2010 7.521 7.737 7.515 7.629 152,132 +0.25(+3.35%)
Jun 09, 2010 7.546 7.661 7.325 7.382 138,569 -0.09(-1.19%)
Jun 08, 2010 7.705 7.718 7.401 7.470 185,458 -0.22(-2.89%)
Jun 07, 2010 7.933 8.041 7.686 7.692 182,208 -0.20(-2.49%)
Jun 04, 2010 7.826 8.105 7.800 7.889 231,218 -0.16(-2.05%)
Jun 03, 2010 8.041 8.136 7.971 8.054 143,317 +0.05(+0.63%)
Jun 02, 2010 7.826 8.105 7.661 8.003 152,343 +0.20(+2.60%)
Jun 01, 2010 7.952 8.149 7.794 7.800 130,574 -0.24(-3.00%)
May 28, 2010 8.054 8.143 7.857 8.041 221,083 -0.01(-0.16%)
May 27, 2010 8.155 8.155 7.858 8.054 143,607 +0.10(+1.20%)
May 26, 2010 7.845 8.181 7.756 7.959 188,604 +0.20(+2.53%)
May 25, 2010 7.445 7.800 7.432 7.762 222,330 +0.14(+1.83%)
May 24, 2010 7.591 7.933 7.489 7.623 142,500 +0.05(+0.67%)
May 21, 2010 7.318 7.686 7.318 7.572 159,983 +0.12(+1.62%)
May 20, 2010 7.432 7.851 7.363 7.451 269,899 -0.44(-5.62%)
May 19, 2010 8.181 8.181 7.775 7.895 199,058 -0.19(-2.35%)
May 18, 2010 8.276 8.276 8.066 8.086 123,620 -0.12(-1.47%)
May 17, 2010 8.155 8.244 7.952 8.206 107,860 +0.10(+1.25%)
May 14, 2010 8.003 8.117 7.838 8.105 152,441 +0.02(+0.24%)
May 13, 2010 8.022 8.200 7.984 8.086 182,132 +0.01(+0.16%)
May 12, 2010 7.604 8.143 7.502 8.073 328,635 +0.47(+6.17%)
May 11, 2010 7.699 7.757 7.496 7.604 234,595 -0.01(-0.08%)
May 10, 2010 7.546 7.648 7.255 7.610 185,176 +0.36(+4.90%)
May 07, 2010 7.325 7.610 7.058 7.255 172,314 -0.06(-0.78%)
May 06, 2010 7.718 7.768 6.893 7.312 140,292 -0.39(-5.02%)
May 05, 2010 7.762 7.851 7.594 7.699 127,923 -0.01(-0.08%)
May 04, 2010 7.870 7.870 7.578 7.705 126,337 -0.26(-3.26%)
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.