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 (%)
Dec 31, 2010 8.098 8.136 7.964 7.989 114,167 -0.10(-1.19%)
Dec 30, 2010 8.187 8.238 8.034 8.085 47,831 -0.04(-0.55%)
Dec 29, 2010 8.053 8.174 7.982 8.130 182,338 +0.12(+1.44%)
Dec 28, 2010 7.995 8.142 7.926 8.014 72,441 +0.02(+0.24%)
Dec 27, 2010 7.848 8.002 7.816 7.995 97,417 +0.11(+1.38%)
Dec 23, 2010 7.950 7.976 7.855 7.887 63,967 -0.08(-1.04%)
Dec 22, 2010 7.938 8.053 7.797 7.970 120,504 +0.06(+0.81%)
Dec 21, 2010 7.957 7.995 7.815 7.906 152,939 +0.02(+0.24%)
Dec 20, 2010 7.650 7.957 7.619 7.887 88,578 +0.27(+3.52%)
Dec 17, 2010 7.561 7.650 7.446 7.619 151,828 +0.06(+0.76%)
Dec 16, 2010 7.344 7.797 7.325 7.561 154,389 +0.22(+3.04%)
Dec 15, 2010 7.465 7.599 7.306 7.338 134,504 -0.16(-2.13%)
Dec 14, 2010 7.395 7.536 7.319 7.497 67,478 +0.15(+2.09%)
Dec 13, 2010 7.835 7.835 7.338 7.344 134,036 -0.50(-6.42%)
Dec 10, 2010 7.631 7.899 7.485 7.848 97,649 +0.23(+3.02%)
Dec 09, 2010 7.440 7.701 7.402 7.619 96,149 +0.24(+3.20%)
Dec 08, 2010 7.159 7.402 7.108 7.382 91,001 +0.26(+3.67%)
Dec 07, 2010 7.146 7.217 7.019 7.121 158,901 -0.05(-0.71%)
Dec 06, 2010 7.153 7.185 7.051 7.172 80,265 -0.02(-0.27%)
Dec 03, 2010 7.210 7.229 7.019 7.191 71,657 -0.03(-0.35%)
Dec 02, 2010 6.878 7.325 6.738 7.217 245,237 +0.29(+4.24%)
Dec 01, 2010 6.732 6.955 6.642 6.923 279,490 +0.31(+4.63%)
Nov 30, 2010 6.566 6.649 6.502 6.617 157,513 +0.01(+0.10%)
Nov 29, 2010 6.515 6.642 6.438 6.610 145,635 +0.04(+0.68%)
Nov 26, 2010 6.559 6.617 6.515 6.566 75,144 +0.01(+0.10%)
Nov 24, 2010 6.291 6.559 6.559 6.559 216,538 +0.29(+4.68%)
Nov 23, 2010 6.253 6.393 6.036 6.266 181,867 -0.05(-0.81%)
Nov 22, 2010 5.621 6.387 5.621 6.317 384,448 +0.69(+12.25%)
Nov 19, 2010 5.679 5.679 5.577 5.628 45,131 -0.04(-0.68%)
Nov 18, 2010 5.602 5.717 5.519 5.666 112,315 +0.15(+2.66%)
Nov 17, 2010 5.538 5.704 5.494 5.519 119,742 -0.02(-0.35%)
Nov 16, 2010 5.424 5.545 5.344 5.538 458,277 +0.10(+1.88%)
Nov 15, 2010 5.507 5.526 5.392 5.436 45,151 -0.04(-0.81%)
Nov 12, 2010 5.558 5.558 5.455 5.481 92,808 -0.10(-1.83%)
Nov 11, 2010 5.609 5.755 5.487 5.583 65,671 -0.06(-1.02%)
Nov 10, 2010 5.692 5.763 5.615 5.641 89,075 -0.04(-0.67%)
Nov 09, 2010 5.736 5.743 5.647 5.679 67,952 -0.03(-0.56%)
Nov 08, 2010 5.704 5.753 5.634 5.711 434,211 -0.01(-0.11%)
Nov 05, 2010 5.838 5.838 5.660 5.717 85,708 -0.10(-1.65%)
Nov 04, 2010 5.781 5.838 5.762 5.813 102,686 +0.14(+2.47%)
Nov 03, 2010 5.685 5.743 5.615 5.672 52,525 -0.01(-0.22%)
Nov 02, 2010 5.628 5.743 5.532 5.685 91,531 +0.13(+2.30%)
Nov 01, 2010 5.519 5.647 5.481 5.558 76,178 +0.08(+1.40%)
Oct 29, 2010 5.424 5.583 5.424 5.481 82,547 +0.04(+0.70%)
Oct 28, 2010 5.794 5.813 5.430 5.443 133,521 -0.33(-5.75%)
Oct 27, 2010 5.749 5.806 5.615 5.775 365,947 +0.04(+0.78%)
Oct 25, 2010 5.723 5.806 5.685 5.730 174,016 +0.06(+1.01%)
Oct 22, 2010 5.736 5.838 5.635 5.672 95,977 -0.06(-1.00%)
Oct 21, 2010 5.711 5.934 5.558 5.730 294,414 -0.22(-3.65%)
Oct 20, 2010 5.896 6.247 5.896 5.947 117,392 +0.10(+1.64%)
Oct 19, 2010 5.902 6.138 5.800 5.851 142,616 -0.13(-2.24%)
Oct 18, 2010 6.247 6.247 5.915 5.985 112,180 -0.27(-4.29%)
Oct 15, 2010 6.196 6.285 5.909 6.253 119,648 +0.13(+2.08%)
Oct 14, 2010 6.030 6.157 5.966 6.125 132,888 +0.10(+1.59%)
Oct 13, 2010 6.043 6.164 5.979 6.030 96,085 +0.01(+0.21%)
Oct 12, 2010 6.138 6.157 6.011 6.017 61,078 -0.15(-2.48%)
Oct 11, 2010 6.106 6.355 6.030 6.170 114,467 +0.08(+1.36%)
Oct 08, 2010 6.023 6.125 5.921 6.087 99,613 +0.11(+1.81%)
Oct 07, 2010 5.934 6.043 5.743 5.979 110,123 +0.10(+1.74%)
Oct 06, 2010 5.666 6.055 5.666 5.877 124,320 +0.18(+3.14%)
Oct 05, 2010 5.309 5.730 5.309 5.698 77,877 +0.42(+7.98%)
Oct 04, 2010 5.666 5.666 5.245 5.277 114,434 -0.42(-7.39%)
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.