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, 2012 7.866 8.339 7.866 8.326 68,042 +0.49(+6.30%)
Dec 28, 2012 7.826 7.912 7.772 7.832 36,818 -0.01(-0.09%)
Dec 27, 2012 7.919 7.926 7.722 7.839 28,664 -0.07(-0.93%)
Dec 26, 2012 7.879 8.032 7.839 7.912 23,743 -0.05(-0.59%)
Dec 24, 2012 8.012 8.032 7.926 7.959 14,511 -0.07(-0.83%)
Dec 21, 2012 7.872 8.039 7.725 8.026 177,030 -0.14(-1.72%)
Dec 20, 2012 8.126 8.172 8.027 8.166 78,752 +0.02(+0.25%)
Dec 19, 2012 7.939 8.146 7.839 8.146 29,629 +0.05(+0.66%)
Dec 18, 2012 8.059 8.132 7.979 8.092 41,009 +0.03(+0.33%)
Dec 17, 2012 7.859 8.099 7.712 8.066 77,985 +0.28(+3.60%)
Dec 14, 2012 7.825 7.981 7.714 7.785 52,392 -0.08(-1.08%)
Dec 13, 2012 7.838 7.890 7.792 7.870 11,629 +0.02(+0.25%)
Dec 12, 2012 7.851 7.896 7.480 7.851 23,814 -0.03(-0.41%)
Dec 11, 2012 7.948 7.981 7.818 7.883 48,028 -0.04(-0.49%)
Dec 10, 2012 7.668 7.935 7.590 7.922 22,065 +0.29(+3.84%)
Dec 07, 2012 7.714 7.740 7.590 7.629 25,371 +0.01(+0.09%)
Dec 06, 2012 7.733 7.733 7.590 7.623 31,588 -0.14(-1.76%)
Dec 05, 2012 7.890 7.890 7.688 7.759 34,368 -0.11(-1.41%)
Dec 04, 2012 7.812 7.886 7.688 7.870 13,513 +0.08(+1.00%)
Nov 30, 2012 7.805 7.818 7.688 7.792 27,668 -0.03(-0.33%)
Nov 29, 2012 7.557 7.818 7.544 7.818 24,311 +0.35(+4.71%)
Nov 28, 2012 7.271 7.580 7.200 7.466 121,174 +0.23(+3.15%)
Nov 27, 2012 7.251 7.369 7.180 7.238 37,204 +0.01(+0.18%)
Nov 26, 2012 6.984 7.238 6.984 7.225 17,682 +0.20(+2.88%)
Nov 23, 2012 7.004 7.121 6.991 7.023 16,774 +0.04(+0.56%)
Nov 21, 2012 7.023 7.036 6.926 6.984 13,961 +0.02(+0.28%)
Nov 20, 2012 7.225 7.225 6.939 6.965 56,056 -0.26(-3.61%)
Nov 19, 2012 7.167 7.225 7.062 7.225 27,665 +0.13(+1.84%)
Nov 16, 2012 7.329 7.329 7.056 7.095 90,798 -0.17(-2.33%)
Nov 15, 2012 7.167 7.342 7.101 7.264 59,775 +0.10(+1.36%)
Nov 14, 2012 7.238 7.356 7.062 7.167 59,328 -0.04(-0.54%)
Nov 13, 2012 7.336 7.436 7.167 7.206 34,667 -0.16(-2.21%)
Nov 12, 2012 7.505 7.505 7.336 7.369 13,260 -0.13(-1.74%)
Nov 09, 2012 7.329 7.753 7.264 7.499 61,959 +0.18(+2.40%)
Nov 08, 2012 7.414 7.518 7.297 7.323 67,256 -0.08(-1.14%)
Nov 07, 2012 7.551 7.740 7.356 7.408 48,410 -0.26(-3.40%)
Nov 06, 2012 7.557 7.818 7.479 7.668 52,932 +0.24(+3.25%)
Nov 05, 2012 7.232 7.518 7.154 7.427 46,205 +0.21(+2.89%)
Nov 02, 2012 7.753 7.753 7.180 7.219 76,100 -0.49(-6.34%)
Nov 01, 2012 7.538 7.805 7.414 7.707 75,739 +0.15(+1.98%)
Oct 31, 2012 7.447 7.557 7.329 7.557 20,960 +0.12(+1.67%)
Oct 26, 2012 7.453 7.434 7.434 7.434 28,856 +0.00(+0.00%)
Oct 25, 2012 7.492 7.746 7.382 7.434 32,891 +0.03(+0.44%)
Oct 24, 2012 7.297 7.414 7.258 7.401 7,203 +0.15(+2.07%)
Oct 23, 2012 7.010 7.401 7.010 7.251 50,937 +0.22(+3.15%)
Oct 19, 2012 7.264 7.395 6.860 7.030 59,245 -0.33(-4.51%)
Oct 18, 2012 7.681 7.727 7.251 7.362 49,207 -0.34(-4.40%)
Oct 17, 2012 7.694 7.791 7.694 7.701 27,516 +0.00(+0.00%)
Oct 16, 2012 7.812 7.812 7.623 7.701 34,635 -0.04(-0.51%)
Oct 15, 2012 7.707 7.766 7.619 7.740 28,136 +0.08(+1.11%)
Oct 12, 2012 7.701 7.753 7.584 7.655 18,675 -0.05(-0.68%)
Oct 11, 2012 7.818 7.828 7.623 7.707 26,205 -0.05(-0.59%)
Oct 10, 2012 7.818 7.864 7.701 7.753 19,419 -0.03(-0.34%)
Oct 09, 2012 7.818 7.818 7.707 7.779 24,814 +0.03(+0.42%)
Oct 08, 2012 7.772 7.942 7.683 7.746 37,336 -0.08(-1.08%)
Oct 05, 2012 7.929 8.255 7.805 7.831 54,212 -0.04(-0.50%)
Oct 04, 2012 7.877 7.896 7.720 7.870 32,810 +0.05(+0.67%)
Oct 03, 2012 7.864 7.864 7.733 7.818 149,235 -0.01(-0.08%)
Oct 02, 2012 7.864 7.922 7.753 7.825 43,677 +0.02(+0.25%)
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.