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 30, 2007 10.62 10.74 10.49 10.61 258,153 -0.01(-0.06%)
Mar 29, 2007 10.45 10.67 10.39 10.62 387,295 +0.33(+3.26%)
Mar 28, 2007 10.25 10.29 10.19 10.28 183,552 -0.04(-0.43%)
Mar 27, 2007 10.44 10.45 10.30 10.33 195,844 -0.17(-1.63%)
Mar 26, 2007 10.49 10.58 10.36 10.50 205,313 +0.04(+0.36%)
Mar 23, 2007 10.67 10.79 10.33 10.46 359,486 -0.23(-2.13%)
Mar 22, 2007 10.99 11.00 10.65 10.69 306,771 -0.30(-2.76%)
Mar 21, 2007 10.64 11.01 10.55 10.99 249,291 +0.40(+3.76%)
Mar 20, 2007 10.45 10.71 10.45 10.59 143,881 +0.11(+1.09%)
Mar 19, 2007 10.38 10.59 10.36 10.48 164,844 +0.21(+2.03%)
Mar 16, 2007 10.71 10.92 10.21 10.27 358,194 -0.44(-4.13%)
Mar 15, 2007 10.46 10.74 10.41 10.71 247,424 +0.26(+2.48%)
Mar 14, 2007 10.33 10.56 10.33 10.45 236,954 +0.14(+1.35%)
Mar 13, 2007 10.74 10.74 10.29 10.31 335,002 -0.43(-4.00%)
Mar 12, 2007 10.74 10.87 10.65 10.74 139,381 -0.05(-0.47%)
Mar 09, 2007 10.83 10.89 10.64 10.79 208,747 +0.07(+0.65%)
Mar 08, 2007 10.81 11.08 10.68 10.72 295,728 -0.03(-0.24%)
Mar 07, 2007 10.56 10.85 10.52 10.75 296,065 +0.14(+1.31%)
Mar 06, 2007 10.42 10.74 10.42 10.61 335,567 +0.30(+2.94%)
Mar 05, 2007 10.77 10.79 10.24 10.31 501,196 -0.52(-4.79%)
Mar 02, 2007 11.25 11.31 10.79 10.83 370,387 -0.52(-4.62%)
Mar 01, 2007 11.48 11.48 10.83 11.35 441,692 -0.28(-2.44%)
Feb 28, 2007 11.49 11.74 11.24 11.63 663,947 +0.26(+2.28%)
Feb 27, 2007 11.94 11.94 11.22 11.37 474,793 -0.64(-5.31%)
Feb 26, 2007 12.16 12.16 11.92 12.01 683,845 -0.03(-0.26%)
Feb 23, 2007 11.63 12.39 11.51 12.04 895,317 +0.44(+3.81%)
Feb 22, 2007 11.48 11.77 11.47 11.60 413,550 +0.16(+1.44%)
Feb 21, 2007 11.26 11.46 11.10 11.44 346,230 +0.15(+1.29%)
Feb 20, 2007 10.93 11.35 10.93 11.29 363,847 +0.37(+3.35%)
Feb 16, 2007 10.91 11.06 10.79 10.93 184,770 +0.02(+0.17%)
Feb 15, 2007 10.87 10.97 10.74 10.91 127,501 +0.07(+0.64%)
Feb 14, 2007 10.81 11.04 10.79 10.84 235,471 +0.03(+0.23%)
Feb 13, 2007 10.86 10.89 10.77 10.81 240,551 -0.01(-0.06%)
Feb 12, 2007 10.85 10.88 10.65 10.82 394,603 -0.03(-0.29%)
Feb 09, 2007 10.84 10.87 10.81 10.85 174,346 +0.03(+0.23%)
Feb 08, 2007 10.76 10.96 10.76 10.83 176,084 +0.01(+0.06%)
Feb 07, 2007 10.89 10.98 10.80 10.82 483,742 -0.08(-0.75%)
Feb 06, 2007 10.82 10.96 10.72 10.90 317,404 +0.11(+1.00%)
Feb 05, 2007 10.93 10.93 10.70 10.79 263,155 -0.11(-0.99%)
Feb 02, 2007 10.86 11.04 10.73 10.90 201,053 +0.06(+0.52%)
Feb 01, 2007 10.62 10.86 10.59 10.84 212,156 +0.30(+2.82%)
Jan 31, 2007 10.74 10.74 10.41 10.55 282,413 -0.23(-2.11%)
Jan 30, 2007 10.57 10.94 10.50 10.77 324,363 +0.22(+2.10%)
Jan 29, 2007 10.54 10.77 10.36 10.55 259,556 +0.03(+0.24%)
Jan 26, 2007 10.44 10.62 10.33 10.53 216,318 +0.16(+1.59%)
Jan 25, 2007 10.71 10.71 10.30 10.36 258,032 -0.32(-3.02%)
Jan 24, 2007 10.60 10.79 10.36 10.69 549,616 +0.08(+0.77%)
Jan 23, 2007 10.02 10.77 9.997 10.60 425,646 +0.56(+5.60%)
Jan 22, 2007 10.53 10.57 9.890 10.04 487,538 -0.47(-4.51%)
Jan 19, 2007 10.78 10.80 10.46 10.52 557,164 -0.26(-2.40%)
Jan 18, 2007 10.74 10.92 10.70 10.77 708,260 -0.32(-2.85%)
Jan 17, 2007 11.28 11.28 10.96 11.09 167,034 -0.13(-1.13%)
Jan 16, 2007 10.74 11.22 10.70 11.22 282,693 +0.40(+3.74%)
Jan 12, 2007 10.75 11.06 10.70 10.81 297,600 +0.02(+0.18%)
Jan 11, 2007 10.84 11.15 10.71 10.79 244,439 -0.03(-0.23%)
Jan 10, 2007 11.13 11.22 10.69 10.82 257,254 -0.14(-1.27%)
Jan 09, 2007 10.70 11.10 10.50 10.96 228,945 +0.24(+2.24%)
Jan 08, 2007 11.00 11.00 10.63 10.72 202,800 -0.30(-2.75%)
Jan 05, 2007 11.30 11.47 10.96 11.02 287,771 -0.35(-3.11%)
Jan 04, 2007 11.03 11.49 11.03 11.37 267,309 +0.33(+3.03%)
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.