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 (%)
Nov 30, 2005 2.541 2.561 2.530 2.558 29,043 -0.02(-0.64%)
Nov 29, 2005 2.557 2.575 2.534 2.575 55,796 -0.01(-0.22%)
Nov 28, 2005 2.579 2.601 2.441 2.580 33,122 -0.03(-1.09%)
Nov 25, 2005 2.546 2.609 2.544 2.609 58,522 +0.12(+4.70%)
Nov 23, 2005 2.487 2.606 2.436 2.492 121,345 -0.02(-0.82%)
Nov 22, 2005 2.429 2.560 2.429 2.512 160,464 +0.03(+1.15%)
Nov 21, 2005 2.530 2.530 2.470 2.484 86,180 -0.05(-1.81%)
Nov 18, 2005 2.550 2.552 2.474 2.530 98,494 -0.04(-1.54%)
Nov 17, 2005 2.569 2.577 2.534 2.569 78,932 +0.00(+0.06%)
Nov 16, 2005 2.568 2.571 2.544 2.568 27,923 +0.01(+0.37%)
Nov 15, 2005 2.606 2.678 2.537 2.558 109,626 -0.05(-1.76%)
Nov 14, 2005 2.609 2.609 2.457 2.604 71,016 -0.00(-0.18%)
Nov 11, 2005 2.602 2.609 2.585 2.609 19,925 +0.01(+0.24%)
Nov 10, 2005 2.565 2.631 2.565 2.602 182,562 +0.02(+0.67%)
Nov 09, 2005 2.433 2.585 2.433 2.585 216,444 +0.12(+4.94%)
Nov 08, 2005 2.384 2.512 2.384 2.463 217,554 +0.06(+2.50%)
Nov 07, 2005 2.530 2.530 2.403 2.403 77,344 -0.11(-4.40%)
Nov 04, 2005 2.512 2.560 2.454 2.514 105,404 -0.02(-0.62%)
Nov 03, 2005 2.536 2.563 2.516 2.530 112,007 -0.00(-0.12%)
Nov 02, 2005 2.504 2.533 2.504 2.533 136,028 +0.00(+0.12%)
Nov 01, 2005 2.530 2.530 2.457 2.530 115,802 +0.01(+0.50%)
Oct 31, 2005 2.417 2.517 2.417 2.517 66,656 +0.09(+3.51%)
Oct 28, 2005 2.395 2.452 2.373 2.432 33,663 +0.00(+0.20%)
Oct 27, 2005 2.383 2.451 2.380 2.427 81,123 +0.07(+2.81%)
Oct 26, 2005 2.253 2.392 2.253 2.361 115,533 +0.12(+5.44%)
Oct 25, 2005 2.283 2.308 2.221 2.239 136,332 -0.09(-4.00%)
Oct 24, 2005 2.411 2.451 2.316 2.332 163,050 -0.09(-3.85%)
Oct 21, 2005 2.402 2.451 2.364 2.425 51,457 +0.00(+0.13%)
Oct 20, 2005 2.432 2.454 2.415 2.422 13,797 -0.03(-1.10%)
Oct 19, 2005 2.452 2.455 2.389 2.449 38,602 -0.03(-1.34%)
Oct 18, 2005 2.474 2.489 2.441 2.482 39,513 +0.01(+0.51%)
Oct 17, 2005 2.378 2.470 2.376 2.470 56,900 +0.08(+3.31%)
Oct 14, 2005 2.356 2.399 2.356 2.391 16,064 +0.04(+1.89%)
Oct 13, 2005 2.406 2.457 2.313 2.346 66,785 -0.12(-4.75%)
Oct 12, 2005 2.452 2.482 2.432 2.463 92,467 +0.01(+0.26%)
Oct 11, 2005 2.399 2.467 2.384 2.457 162,655 +0.11(+4.58%)
Oct 10, 2005 2.258 2.399 2.253 2.350 167,573 +0.03(+1.43%)
Oct 07, 2005 2.214 2.316 2.214 2.316 118,499 +0.10(+4.64%)
Oct 06, 2005 2.236 2.236 2.179 2.214 98,504 -0.00(-0.14%)
Oct 05, 2005 2.286 2.293 2.199 2.217 152,409 -0.07(-3.04%)
Oct 04, 2005 2.381 2.449 2.255 2.286 126,693 -0.11(-4.74%)
Oct 03, 2005 2.399 2.451 2.315 2.400 67,304 -0.02(-0.72%)
Sep 30, 2005 2.348 2.417 2.330 2.417 81,357 +0.05(+1.93%)
Sep 29, 2005 2.340 2.403 2.324 2.372 54,348 +0.01(+0.40%)
Sep 28, 2005 2.417 2.433 2.259 2.362 138,555 -0.08(-3.43%)
Sep 27, 2005 2.473 2.495 2.441 2.446 12,039 -0.04(-1.53%)
Sep 26, 2005 2.449 2.489 2.427 2.484 32,458 +0.01(+0.45%)
Sep 23, 2005 2.473 2.490 2.424 2.473 36,910 +0.01(+0.58%)
Sep 22, 2005 2.459 2.489 2.452 2.459 41,771 -0.01(-0.38%)
Sep 21, 2005 2.451 2.527 2.451 2.468 58,383 -0.01(-0.32%)
Sep 20, 2005 2.531 2.553 2.441 2.476 81,819 -0.08(-3.21%)
Sep 19, 2005 2.553 2.570 2.544 2.558 51,777 +0.01(+0.41%)
Sep 16, 2005 2.492 2.587 2.485 2.548 36,534 +0.04(+1.67%)
Sep 15, 2005 2.561 2.609 2.446 2.506 150,056 -0.06(-2.52%)
Sep 14, 2005 2.609 2.609 2.546 2.571 77,793 -0.03(-0.97%)
Sep 13, 2005 2.557 2.675 2.539 2.596 177,673 -0.03(-1.26%)
Sep 12, 2005 2.688 2.688 2.530 2.629 122,000 -0.01(-0.42%)
Sep 09, 2005 2.680 2.688 2.617 2.640 150,695 -0.02(-0.83%)
Sep 08, 2005 2.697 2.701 2.614 2.663 131,670 +0.02(+0.72%)
Sep 07, 2005 2.607 2.727 2.593 2.644 364,236 +0.03(+1.33%)
Sep 06, 2005 2.485 2.609 2.485 2.609 295,917 +0.11(+4.50%)
Sep 02, 2005 2.511 2.563 2.451 2.497 173,783 -0.03(-1.31%)
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.