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 8.054 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%)
May 03, 2010 7.826 8.047 7.775 7.965 193,047 +0.19(+2.45%)
Apr 30, 2010 7.940 8.086 7.775 7.775 166,235 -0.16(-2.08%)
Apr 29, 2010 7.806 7.990 7.762 7.940 122,686 +0.20(+2.62%)
Apr 28, 2010 7.673 7.845 7.559 7.737 110,847 +0.11(+1.50%)
Apr 27, 2010 7.458 7.711 7.458 7.623 215,252 +0.11(+1.52%)
Apr 26, 2010 7.242 7.534 7.242 7.508 186,473 +0.28(+3.86%)
Apr 23, 2010 6.995 7.451 6.944 7.229 287,081 +0.26(+3.73%)
Apr 22, 2010 7.039 7.274 6.817 6.969 202,477 -0.12(-1.70%)
Apr 21, 2010 7.090 7.134 7.052 7.090 124,593 -0.01(-0.18%)
Apr 20, 2010 7.058 7.128 7.033 7.103 83,597 +0.07(+0.99%)
Apr 19, 2010 7.065 7.096 6.950 7.033 92,725 -0.05(-0.72%)
Apr 16, 2010 6.976 7.166 6.919 7.084 182,157 +0.06(+0.90%)
Apr 15, 2010 6.988 7.096 6.906 7.020 105,888 +0.01(+0.09%)
Apr 14, 2010 6.906 7.026 6.843 7.014 67,634 +0.11(+1.65%)
Apr 13, 2010 6.906 6.919 6.760 6.900 58,269 -0.04(-0.55%)
Apr 12, 2010 6.805 6.957 6.805 6.938 87,679 +0.11(+1.58%)
Apr 09, 2010 6.830 6.931 6.798 6.830 81,717 -0.01(-0.19%)
Apr 08, 2010 6.849 6.931 6.811 6.843 70,261 -0.05(-0.74%)
Apr 07, 2010 6.849 6.944 6.817 6.893 84,567 +0.01(+0.18%)
Apr 06, 2010 6.754 6.906 6.754 6.881 87,435 +0.06(+0.93%)
Apr 05, 2010 6.792 6.956 6.690 6.817 136,845 +0.07(+1.03%)
Apr 01, 2010 6.798 6.747 6.747 6.747 79,159 -0.03(-0.47%)
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%)
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.