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 (%)
Aug 31, 2007 11.87 12.09 11.70 11.94 163,818 +0.26(+2.22%)
Aug 30, 2007 11.71 11.86 11.49 11.68 133,505 -0.16(-1.39%)
Aug 29, 2007 11.51 11.91 11.46 11.85 124,224 +0.41(+3.59%)
Aug 28, 2007 11.75 11.75 11.37 11.44 153,452 -0.35(-2.95%)
Aug 27, 2007 11.91 12.01 11.72 11.79 215,219 -0.03(-0.21%)
Aug 24, 2007 11.49 11.91 11.49 11.81 151,624 +0.04(+0.32%)
Aug 23, 2007 12.11 12.13 11.69 11.77 159,889 -0.23(-1.90%)
Aug 22, 2007 11.72 12.11 11.68 12.00 257,569 +0.42(+3.66%)
Aug 21, 2007 11.65 11.88 11.49 11.58 146,190 -0.07(-0.60%)
Aug 20, 2007 11.23 11.73 11.01 11.65 339,962 +0.50(+4.48%)
Aug 17, 2007 11.59 11.94 11.12 11.15 638,316 -0.17(-1.51%)
Aug 16, 2007 11.46 11.48 10.34 11.32 967,703 -0.25(-2.13%)
Aug 15, 2007 12.46 12.66 11.52 11.56 466,057 -0.95(-7.58%)
Aug 14, 2007 12.82 12.97 12.48 12.51 311,323 -0.30(-2.32%)
Aug 13, 2007 13.24 13.64 12.58 12.81 383,752 -0.27(-2.08%)
Aug 10, 2007 14.16 14.46 12.54 13.08 912,416 -1.29(-8.97%)
Aug 09, 2007 14.28 14.49 13.90 14.37 1,101,503 -0.16(-1.13%)
Aug 08, 2007 13.61 14.59 13.59 14.53 1,386,510 +0.98(+7.23%)
Aug 07, 2007 12.59 13.59 12.59 13.55 651,554 +0.92(+7.30%)
Aug 06, 2007 12.35 12.67 11.98 12.63 523,017 +0.36(+2.94%)
Aug 03, 2007 12.25 13.21 12.16 12.27 349,823 -0.71(-5.45%)
Aug 02, 2007 12.56 13.02 12.27 12.98 368,301 +0.47(+3.79%)
Aug 01, 2007 12.20 12.90 11.96 12.51 656,196 +0.27(+2.17%)
Jul 31, 2007 12.48 12.75 12.23 12.24 299,516 -0.15(-1.22%)
Jul 30, 2007 12.42 12.54 12.15 12.39 378,755 -0.01(-0.10%)
Jul 27, 2007 12.61 12.78 12.32 12.40 454,003 -0.23(-1.85%)
Jul 26, 2007 13.60 13.60 12.29 12.64 638,798 -0.79(-5.88%)
Jul 25, 2007 13.65 13.90 13.26 13.43 492,675 -0.10(-0.75%)
Jul 24, 2007 13.59 13.88 13.50 13.53 981,763 -0.19(-1.38%)
Jul 23, 2007 13.82 14.05 13.30 13.72 436,946 +0.00(+0.00%)
Jul 20, 2007 13.52 13.74 13.12 13.72 621,364 +0.10(+0.74%)
Jul 19, 2007 13.50 13.88 13.13 13.62 1,322,015 +0.92(+7.21%)
Jul 18, 2007 12.73 12.81 12.40 12.70 378,013 +0.00(+0.00%)
Jul 17, 2007 12.63 12.82 12.59 12.70 321,142 +0.08(+0.60%)
Jul 16, 2007 12.64 12.97 12.49 12.63 358,079 +0.02(+0.15%)
Jul 13, 2007 12.85 12.85 12.54 12.61 299,163 -0.22(-1.72%)
Jul 12, 2007 12.77 12.89 12.37 12.83 608,953 +0.16(+1.30%)
Jul 11, 2007 12.11 13.01 12.10 12.66 1,157,322 +0.52(+4.27%)
Jul 10, 2007 12.16 12.19 11.94 12.15 310,908 -0.12(-0.98%)
Jul 09, 2007 12.31 12.31 12.10 12.27 303,372 -0.01(-0.05%)
Jul 06, 2007 12.11 12.37 12.00 12.27 505,026 +0.16(+1.36%)
Jul 05, 2007 11.80 12.21 11.80 12.11 313,028 +0.32(+2.73%)
Jul 03, 2007 11.48 11.92 11.43 11.79 165,146 +0.30(+2.59%)
Jul 02, 2007 11.39 11.50 11.37 11.49 198,200 +0.11(+1.00%)
Jun 29, 2007 11.71 11.84 11.22 11.37 341,747 -0.33(-2.86%)
Jun 28, 2007 11.76 11.76 11.50 11.71 205,063 -0.04(-0.32%)
Jun 27, 2007 11.67 11.77 11.51 11.75 171,672 +0.13(+1.14%)
Jun 26, 2007 11.56 11.69 11.22 11.62 322,664 +0.08(+0.66%)
Jun 25, 2007 11.62 11.84 11.44 11.54 196,080 -0.09(-0.76%)
Jun 22, 2007 12.00 12.00 11.60 11.63 664,210 -0.38(-3.16%)
Jun 21, 2007 11.94 12.07 11.66 12.01 244,393 +0.06(+0.53%)
Jun 20, 2007 12.32 12.32 11.89 11.94 272,338 -0.37(-3.03%)
Jun 19, 2007 12.01 12.37 11.93 12.32 207,932 +0.20(+1.67%)
Jun 18, 2007 12.48 12.49 12.10 12.11 186,095 -0.31(-2.49%)
Jun 15, 2007 12.24 12.64 12.20 12.42 432,164 +0.37(+3.09%)
Jun 14, 2007 11.86 12.30 11.86 12.05 354,783 +0.19(+1.60%)
Jun 13, 2007 11.73 11.89 11.60 11.86 212,205 +0.16(+1.40%)
Jun 12, 2007 11.49 11.78 11.49 11.70 424,885 +0.11(+0.93%)
Jun 11, 2007 11.51 11.69 11.39 11.59 156,685 +0.04(+0.38%)
Jun 08, 2007 11.49 11.62 11.27 11.55 229,585 +0.03(+0.22%)
Jun 07, 2007 11.43 11.58 11.32 11.52 332,983 -0.03(-0.22%)
Jun 06, 2007 11.65 11.69 11.44 11.55 314,956 -0.16(-1.35%)
Jun 05, 2007 11.44 11.82 11.44 11.70 412,059 +0.16(+1.37%)
Jun 04, 2007 11.65 11.66 11.45 11.55 185,098 -0.16(-1.35%)
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.