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 29, 2009 5.730 5.736 5.376 5.452 198,812 -0.24(-4.22%)
May 28, 2009 5.490 5.762 5.275 5.692 335,113 +0.28(+5.26%)
May 27, 2009 5.281 5.572 5.192 5.407 310,312 +0.07(+1.30%)
May 26, 2009 4.857 5.388 4.800 5.338 303,691 +0.44(+9.04%)
May 22, 2009 5.041 5.199 4.844 4.895 280,130 -0.13(-2.52%)
May 21, 2009 5.034 5.041 4.895 5.022 237,821 -0.06(-1.12%)
May 20, 2009 5.003 5.214 4.946 5.079 224,584 +0.11(+2.29%)
May 19, 2009 4.724 4.996 4.680 4.965 269,690 +0.24(+5.09%)
May 18, 2009 4.554 4.750 4.433 4.724 145,204 +0.29(+6.56%)
May 15, 2009 4.516 4.585 4.402 4.433 266,635 -0.06(-1.27%)
May 14, 2009 4.440 4.655 4.370 4.490 155,689 +0.06(+1.43%)
May 13, 2009 4.592 4.667 4.364 4.427 295,947 -0.27(-5.66%)
May 12, 2009 4.781 4.832 4.465 4.693 226,562 -0.02(-0.40%)
May 11, 2009 4.920 5.072 4.693 4.712 182,597 -0.32(-6.29%)
May 08, 2009 4.807 5.066 4.705 5.028 177,211 +0.30(+6.43%)
May 07, 2009 5.186 5.218 4.623 4.724 255,499 -0.38(-7.43%)
May 06, 2009 5.003 5.173 4.870 5.104 381,266 +0.13(+2.67%)
May 05, 2009 4.977 5.060 4.889 4.971 221,707 -0.01(-0.13%)
May 04, 2009 4.965 5.053 4.775 4.977 213,284 +0.25(+5.21%)
May 01, 2009 4.712 4.863 4.509 4.731 266,423 +0.02(+0.40%)
Apr 30, 2009 4.313 5.022 4.313 4.712 334,048 +0.06(+1.22%)
Apr 29, 2009 4.743 4.863 4.560 4.655 372,193 -0.06(-1.34%)
Apr 28, 2009 4.288 4.750 4.180 4.718 369,498 +0.37(+8.59%)
Apr 27, 2009 4.756 4.756 4.320 4.345 453,100 -0.49(-10.08%)
Apr 24, 2009 4.724 4.908 4.648 4.832 289,867 +0.16(+3.38%)
Apr 23, 2009 5.154 5.192 4.610 4.674 328,446 -0.48(-9.33%)
Apr 22, 2009 4.990 5.407 4.914 5.154 470,175 +0.08(+1.62%)
Apr 21, 2009 4.781 5.224 4.750 5.072 258,905 +0.19(+3.89%)
Apr 20, 2009 4.807 4.965 4.712 4.882 388,510 -0.02(-0.39%)
Apr 17, 2009 4.674 5.110 4.433 4.901 390,851 +0.25(+5.30%)
Apr 16, 2009 4.332 4.661 4.111 4.655 553,214 +0.16(+3.52%)
Apr 15, 2009 4.414 4.528 4.395 4.497 265,585 +0.06(+1.28%)
Apr 14, 2009 4.332 4.705 4.332 4.440 334,423 +0.08(+1.74%)
Apr 13, 2009 4.421 4.471 4.244 4.364 380,443 -0.11(-2.40%)
Apr 09, 2009 4.048 4.623 4.048 4.471 266,366 +0.21(+4.90%)
Apr 08, 2009 4.067 4.313 4.003 4.263 255,004 +0.22(+5.48%)
Apr 07, 2009 4.326 4.332 4.016 4.041 394,551 -0.38(-8.58%)
Apr 06, 2009 4.826 4.901 4.250 4.421 602,716 -0.59(-11.85%)
Apr 03, 2009 4.939 5.142 4.857 5.015 152,096 +0.08(+1.54%)
Apr 02, 2009 4.655 5.041 4.592 4.939 240,379 +0.44(+9.85%)
Apr 01, 2009 4.294 4.592 4.168 4.497 161,942 +0.09(+2.16%)
Mar 31, 2009 4.161 4.598 4.117 4.402 290,365 +0.29(+7.08%)
Mar 30, 2009 4.187 4.187 3.946 4.111 256,046 -0.45(-9.85%)
Mar 26, 2009 4.395 4.560 4.288 4.560 290,126 +0.25(+5.72%)
Mar 25, 2009 4.250 4.395 4.010 4.313 216,510 +0.11(+2.61%)
Mar 24, 2009 4.433 4.478 4.193 4.204 273,625 -0.37(-8.07%)
Mar 23, 2009 4.288 4.585 3.972 4.573 225,363 +0.65(+16.43%)
Mar 20, 2009 4.269 4.319 3.927 3.927 316,972 -0.29(-6.90%)
Mar 19, 2009 4.092 4.465 3.953 4.218 182,194 +0.19(+4.71%)
Mar 18, 2009 3.896 4.105 3.744 4.029 279,664 +0.10(+2.58%)
Mar 17, 2009 3.295 3.934 3.295 3.927 269,517 +0.66(+20.12%)
Mar 16, 2009 3.377 3.459 3.251 3.270 190,269 -0.08(-2.27%)
Mar 13, 2009 3.485 3.485 3.295 3.346 307,187 -0.12(-3.47%)
Mar 12, 2009 3.384 3.618 3.308 3.466 354,193 +0.09(+2.62%)
Mar 11, 2009 3.535 3.668 3.346 3.377 349,544 -0.13(-3.61%)
Mar 10, 2009 3.314 3.515 3.314 3.504 161,646 +0.27(+8.41%)
Mar 09, 2009 3.118 3.384 3.010 3.232 289,225 +0.13(+4.29%)
Mar 06, 2009 3.112 3.162 3.010 3.099 294,242 +0.03(+1.03%)
Mar 05, 2009 3.472 3.504 3.055 3.067 327,812 -0.51(-14.16%)
Mar 04, 2009 3.472 3.700 3.472 3.573 423,195 +0.06(+1.62%)
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.