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 (%)
Jul 31, 2008 11.30 11.46 11.04 11.18 408,427 -0.25(-2.21%)
Jul 30, 2008 11.38 11.59 11.26 11.43 527,882 +0.37(+3.32%)
Jul 29, 2008 11.06 11.38 10.52 11.06 570,162 +0.56(+5.30%)
Jul 28, 2008 10.37 10.75 10.33 10.50 563,866 +0.18(+1.71%)
Jul 25, 2008 10.40 10.53 9.866 10.33 649,773 +0.10(+0.99%)
Jul 24, 2008 10.56 10.65 10.04 10.23 721,519 -0.32(-3.06%)
Jul 23, 2008 10.32 10.60 10.06 10.55 1,040,711 +0.27(+2.65%)
Jul 22, 2008 10.23 10.47 10.07 10.28 807,320 -0.19(-1.81%)
Jul 21, 2008 9.588 10.54 9.253 10.47 1,126,503 +1.06(+11.30%)
Jul 18, 2008 9.860 9.986 9.240 9.404 829,758 -0.38(-3.88%)
Jul 17, 2008 12.21 12.42 9.379 9.784 1,646,322 -2.69(-21.55%)
Jul 16, 2008 12.36 12.66 12.12 12.47 499,179 -0.01(-0.10%)
Jul 15, 2008 12.50 12.65 12.21 12.48 531,928 -0.16(-1.30%)
Jul 14, 2008 12.51 12.76 12.40 12.65 712,007 +0.28(+2.30%)
Jul 11, 2008 11.48 12.52 11.34 12.36 873,155 +0.83(+7.18%)
Jul 10, 2008 11.21 11.57 11.21 11.54 535,984 +0.37(+3.28%)
Jul 09, 2008 11.35 11.54 11.13 11.17 361,868 -0.15(-1.34%)
Jul 08, 2008 11.23 11.37 10.75 11.32 626,849 +0.13(+1.13%)
Jul 07, 2008 10.66 11.47 10.03 11.19 480,790 +0.61(+5.80%)
Jul 04, 2008 10.35 10.80 9.961 10.58 281,291 +0.00(+0.00%)
Jul 03, 2008 10.35 10.80 9.961 10.58 281,291 +0.18(+1.70%)
Jul 02, 2008 11.39 11.70 10.20 10.40 494,445 -1.04(-9.07%)
Jul 01, 2008 11.29 11.57 11.06 11.44 435,312 -0.14(-1.20%)
Jun 30, 2008 11.70 11.70 11.50 11.58 381,956 -0.08(-0.70%)
Jun 27, 2008 11.68 11.73 11.43 11.66 904,885 -0.03(-0.22%)
Jun 26, 2008 11.45 12.10 11.30 11.69 761,913 +0.18(+1.59%)
Jun 25, 2008 11.46 11.69 11.23 11.50 956,058 -0.08(-0.71%)
Jun 24, 2008 11.47 11.79 11.04 11.59 361,300 +0.00(+0.00%)
Jun 23, 2008 11.74 11.74 11.45 11.59 310,614 -0.11(-0.92%)
Jun 20, 2008 11.69 11.88 11.60 11.69 586,924 -0.04(-0.32%)
Jun 19, 2008 11.31 11.89 11.04 11.73 612,762 +0.42(+3.69%)
Jun 18, 2008 11.24 11.44 11.15 11.31 314,548 +0.03(+0.28%)
Jun 17, 2008 10.85 11.37 10.78 11.28 593,433 +0.55(+5.13%)
Jun 16, 2008 10.62 10.90 10.56 10.73 437,559 +0.03(+0.24%)
Jun 13, 2008 10.52 10.71 10.37 10.71 175,509 +0.25(+2.36%)
Jun 12, 2008 10.52 10.54 10.05 10.46 230,293 -0.01(-0.06%)
Jun 11, 2008 10.45 10.66 10.45 10.47 236,735 -0.03(-0.30%)
Jun 10, 2008 10.46 10.59 10.18 10.50 288,477 +0.19(+1.84%)
Jun 09, 2008 10.28 10.50 10.12 10.31 361,404 +0.09(+0.93%)
Jun 06, 2008 10.34 10.47 10.14 10.21 247,463 -0.28(-2.71%)
Jun 05, 2008 10.38 10.60 10.34 10.50 221,595 +0.18(+1.78%)
Jun 04, 2008 10.04 10.49 10.04 10.32 291,848 +0.25(+2.45%)
Jun 03, 2008 10.21 10.32 10.03 10.07 252,996 -0.07(-0.69%)
Jun 02, 2008 10.13 10.30 10.02 10.14 252,166 +0.00(+0.00%)
May 30, 2008 10.14 10.39 10.09 10.14 278,884 +0.03(+0.25%)
May 29, 2008 9.917 10.35 9.822 10.11 638,392 +0.18(+1.85%)
May 28, 2008 9.581 10.07 9.581 9.929 572,922 +0.43(+4.53%)
May 27, 2008 9.025 9.575 9.012 9.499 401,168 +0.50(+5.55%)
May 26, 2008 9.379 9.379 8.823 9.000 203,165 +0.00(+0.00%)
May 23, 2008 9.379 9.379 8.823 9.000 203,165 -0.45(-4.75%)
May 22, 2008 9.177 9.487 9.158 9.449 230,687 +0.25(+2.75%)
May 21, 2008 9.366 9.468 9.139 9.196 162,288 -0.20(-2.09%)
May 20, 2008 9.076 9.455 9.038 9.392 187,488 +0.25(+2.77%)
May 19, 2008 9.234 9.455 9.107 9.139 329,846 -0.08(-0.89%)
May 16, 2008 9.423 9.423 8.860 9.221 253,209 -0.18(-1.95%)
May 15, 2008 9.183 9.430 8.854 9.404 413,145 +0.21(+2.27%)
May 14, 2008 9.291 9.477 9.170 9.196 301,751 -0.09(-0.95%)
May 13, 2008 8.892 9.297 8.854 9.284 266,599 +0.33(+3.67%)
May 12, 2008 8.690 9.050 8.598 8.955 283,691 +0.29(+3.36%)
May 09, 2008 8.405 8.690 8.310 8.664 138,182 +0.24(+2.85%)
May 08, 2008 8.392 8.538 8.260 8.424 173,654 +0.04(+0.53%)
May 07, 2008 8.576 8.860 8.348 8.380 189,676 -0.18(-2.07%)
May 06, 2008 8.620 8.683 8.367 8.557 267,285 -0.13(-1.53%)
May 05, 2008 8.380 8.816 8.380 8.690 261,264 +0.33(+3.93%)
May 02, 2008 8.190 8.475 8.158 8.361 369,546 +0.23(+2.88%)
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.