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 (%)
May 28, 2010 8.047 8.136 7.851 8.035 221,260 -0.01(-0.16%)
May 27, 2010 8.149 8.149 7.852 8.047 143,722 +0.10(+1.20%)
May 26, 2010 7.838 8.174 7.750 7.952 188,754 +0.20(+2.53%)
May 25, 2010 7.439 7.794 7.426 7.756 222,508 +0.14(+1.83%)
May 24, 2010 7.585 7.927 7.483 7.617 142,614 +0.05(+0.67%)
May 21, 2010 7.312 7.680 7.312 7.566 160,111 +0.12(+1.62%)
May 20, 2010 7.426 7.845 7.357 7.445 270,114 -0.44(-5.62%)
May 19, 2010 8.174 8.174 7.769 7.889 199,218 -0.19(-2.35%)
May 18, 2010 8.269 8.269 8.060 8.079 123,719 -0.12(-1.47%)
May 17, 2010 8.149 8.237 7.946 8.199 107,947 +0.10(+1.25%)
May 14, 2010 7.997 8.111 7.832 8.098 152,563 +0.02(+0.24%)
May 13, 2010 8.016 8.193 7.978 8.079 182,278 +0.01(+0.16%)
May 12, 2010 7.597 8.136 7.496 8.066 328,897 +0.47(+6.17%)
May 11, 2010 7.693 7.751 7.490 7.597 234,783 -0.01(-0.08%)
May 10, 2010 7.540 7.642 7.249 7.604 185,323 +0.35(+4.90%)
May 07, 2010 7.319 7.604 7.053 7.249 172,452 -0.06(-0.78%)
May 06, 2010 7.712 7.762 6.888 7.306 140,405 -0.39(-5.02%)
May 05, 2010 7.756 7.845 7.588 7.693 128,026 -0.01(-0.08%)
May 04, 2010 7.864 7.864 7.572 7.699 126,438 -0.26(-3.26%)
May 03, 2010 7.819 8.041 7.769 7.959 193,202 +0.19(+2.45%)
Apr 30, 2010 7.933 8.079 7.769 7.769 166,368 -0.16(-2.08%)
Apr 29, 2010 7.800 7.984 7.756 7.933 122,784 +0.20(+2.62%)
Apr 28, 2010 7.667 7.838 7.553 7.731 110,936 +0.11(+1.50%)
Apr 27, 2010 7.452 7.705 7.452 7.617 215,424 +0.11(+1.52%)
Apr 26, 2010 7.236 7.528 7.236 7.502 186,622 +0.28(+3.86%)
Apr 23, 2010 6.989 7.445 6.938 7.224 287,310 +0.26(+3.73%)
Apr 22, 2010 7.034 7.268 6.812 6.964 202,639 -0.12(-1.70%)
Apr 21, 2010 7.084 7.129 7.046 7.084 124,692 -0.01(-0.18%)
Apr 20, 2010 7.053 7.122 7.027 7.097 83,664 +0.07(+0.99%)
Apr 19, 2010 7.059 7.091 6.945 7.027 92,800 -0.05(-0.72%)
Apr 16, 2010 6.970 7.160 6.913 7.078 182,303 +0.06(+0.90%)
Apr 15, 2010 6.983 7.091 6.900 7.015 105,972 +0.01(+0.09%)
Apr 14, 2010 6.900 7.021 6.837 7.008 67,688 +0.11(+1.65%)
Apr 13, 2010 6.900 6.913 6.755 6.894 58,315 -0.04(-0.55%)
Apr 12, 2010 6.799 6.951 6.799 6.932 87,750 +0.11(+1.58%)
Apr 09, 2010 6.824 6.926 6.793 6.824 81,783 -0.01(-0.19%)
Apr 08, 2010 6.843 6.926 6.805 6.837 70,317 -0.05(-0.74%)
Apr 07, 2010 6.843 6.938 6.812 6.888 84,634 +0.01(+0.18%)
Apr 06, 2010 6.748 6.900 6.748 6.875 87,505 +0.06(+0.93%)
Apr 05, 2010 6.786 6.951 6.685 6.812 136,955 +0.07(+1.03%)
Apr 01, 2010 6.793 6.742 6.742 6.742 79,223 -0.03(-0.47%)
Mar 31, 2010 6.704 6.856 6.698 6.774 183,258 +0.02(+0.28%)
Mar 30, 2010 6.647 6.812 6.647 6.755 75,973 +0.10(+1.43%)
Mar 29, 2010 6.736 6.837 6.451 6.660 101,150 -0.08(-1.13%)
Mar 26, 2010 6.679 6.773 6.628 6.736 89,875 +0.06(+0.95%)
Mar 25, 2010 6.774 6.843 6.672 6.672 42,112 -0.07(-1.03%)
Mar 24, 2010 6.831 6.900 6.710 6.742 83,421 -0.10(-1.48%)
Mar 23, 2010 6.660 6.881 6.622 6.843 88,207 +0.16(+2.37%)
Mar 22, 2010 6.444 6.793 6.444 6.685 154,826 +0.20(+3.13%)
Mar 19, 2010 6.470 6.514 6.267 6.482 640,231 +0.06(+0.99%)
Mar 18, 2010 6.609 6.742 6.356 6.419 105,625 -0.22(-3.25%)
Mar 17, 2010 7.008 7.179 6.546 6.634 114,917 -0.36(-5.16%)
Mar 16, 2010 7.135 7.172 6.867 6.996 25,269 -0.13(-1.86%)
Mar 15, 2010 7.046 7.229 6.996 7.128 45,585 -0.14(-1.91%)
Mar 12, 2010 7.122 7.330 7.122 7.267 78,170 +0.14(+1.95%)
Mar 11, 2010 7.040 7.229 7.040 7.128 51,505 +0.02(+0.27%)
Mar 10, 2010 7.078 7.236 6.809 7.109 51,703 +0.01(+0.09%)
Mar 09, 2010 7.040 7.179 7.002 7.103 62,069 +0.04(+0.54%)
Mar 08, 2010 7.014 7.090 6.882 7.065 41,279 +0.04(+0.63%)
Mar 05, 2010 6.787 7.059 6.566 7.021 102,622 +0.28(+4.22%)
Mar 04, 2010 6.699 6.844 6.528 6.736 114,054 +0.03(+0.47%)
Mar 03, 2010 7.002 7.084 6.661 6.705 85,317 -0.30(-4.33%)
Mar 02, 2010 6.635 7.046 6.528 7.008 92,805 +0.40(+6.02%)
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.