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, 2004 2.878 2.950 2.840 2.856 425,336 +0.01(+0.34%)
Dec 30, 2004 3.004 3.053 2.799 2.846 1,658,654 -0.29(-9.32%)
Dec 29, 2004 3.202 3.216 3.048 3.139 277,654 -0.04(-1.24%)
Dec 28, 2004 3.003 3.202 2.893 3.178 786,477 +0.18(+5.96%)
Dec 27, 2004 3.004 3.075 2.974 2.999 261,842 +0.04(+1.34%)
Dec 23, 2004 3.052 3.093 2.862 2.960 535,386 -0.08(-2.65%)
Dec 22, 2004 3.162 3.295 2.971 3.040 1,808,233 -0.07(-2.29%)
Dec 21, 2004 2.833 3.121 2.833 3.112 1,583,390 +0.28(+9.82%)
Dec 20, 2004 2.965 3.048 2.776 2.833 644,803 -0.11(-3.71%)
Dec 17, 2004 3.003 3.080 2.941 2.942 638,163 +0.02(+0.60%)
Dec 16, 2004 2.792 2.985 2.775 2.925 1,166,908 +0.15(+5.41%)
Dec 15, 2004 2.656 2.805 2.656 2.775 325,722 +0.05(+1.80%)
Dec 14, 2004 2.844 2.846 2.672 2.726 271,329 -0.06(-2.32%)
Dec 13, 2004 2.571 2.814 2.571 2.791 633,419 +0.21(+8.28%)
Dec 10, 2004 2.704 2.704 2.555 2.577 505,660 -0.08(-2.86%)
Dec 09, 2004 2.595 2.688 2.555 2.653 576,497 -0.04(-1.35%)
Dec 08, 2004 2.735 2.806 2.630 2.689 781,733 -0.06(-2.13%)
Dec 07, 2004 3.067 3.139 2.633 2.748 1,329,769 -0.31(-9.99%)
Dec 06, 2004 3.083 3.161 2.988 3.053 316,551 -0.02(-0.61%)
Dec 03, 2004 2.767 3.115 2.767 3.072 865,219 +0.23(+8.06%)
Dec 02, 2004 2.858 3.036 2.816 2.843 1,256,403 -0.20(-6.55%)
Dec 01, 2004 3.431 3.439 2.904 3.042 1,669,090 -0.26(-7.77%)
Nov 30, 2004 3.173 3.461 3.123 3.298 3,161,088 +0.19(+6.16%)
Nov 29, 2004 2.751 3.131 2.712 3.107 3,066,218 +0.42(+15.59%)
Nov 26, 2004 2.449 2.742 2.449 2.688 621,718 +0.24(+9.68%)
Nov 24, 2004 2.451 2.455 2.403 2.451 141,040 -0.00(-0.13%)
Nov 23, 2004 2.511 2.561 2.411 2.454 301,688 -0.10(-4.02%)
Nov 22, 2004 2.465 2.561 2.411 2.557 181,202 +0.07(+2.67%)
Nov 19, 2004 2.640 2.640 2.451 2.490 179,621 -0.10(-3.73%)
Nov 18, 2004 2.544 2.648 2.530 2.587 259,313 +0.00(+0.18%)
Nov 17, 2004 2.430 2.644 2.403 2.582 648,282 +0.17(+7.15%)
Nov 16, 2004 2.430 2.517 2.387 2.410 84,751 -0.02(-0.85%)
Nov 15, 2004 2.470 2.508 2.429 2.430 345,645 -0.00(-0.20%)
Nov 12, 2004 2.318 2.451 2.318 2.435 339,004 +0.06(+2.67%)
Nov 11, 2004 2.372 2.372 2.323 2.372 139,143 +0.01(+0.34%)
Nov 10, 2004 2.261 2.372 2.261 2.364 145,468 -0.01(-0.27%)
Nov 09, 2004 2.221 2.372 2.221 2.370 349,756 +0.14(+6.09%)
Nov 08, 2004 2.331 2.331 2.193 2.234 111,947 +0.01(+0.43%)
Nov 05, 2004 2.244 2.277 2.142 2.225 191,954 +0.01(+0.50%)
Nov 04, 2004 2.245 2.245 2.136 2.214 130,288 +0.04(+1.89%)
Nov 03, 2004 2.089 2.209 2.087 2.172 274,492 +0.09(+4.09%)
Nov 02, 2004 2.146 2.206 2.084 2.087 226,108 -0.05(-2.51%)
Nov 01, 2004 1.978 2.212 1.978 2.141 418,063 +0.14(+6.87%)
Oct 29, 2004 2.040 2.127 1.965 2.003 584,719 -0.09(-4.31%)
Oct 28, 2004 2.212 2.215 1.946 2.093 808,297 -0.11(-5.09%)
Oct 27, 2004 2.294 2.338 2.125 2.206 523,369 -0.20(-8.22%)
Oct 26, 2004 2.395 2.411 2.315 2.403 215,040 +0.04(+1.60%)
Oct 25, 2004 2.380 2.446 2.332 2.365 379,798 -0.05(-1.90%)
Oct 22, 2004 2.585 2.601 2.316 2.411 1,156,789 -0.10(-4.09%)
Oct 21, 2004 2.293 2.522 2.280 2.514 347,542 +0.19(+8.02%)
Oct 20, 2004 2.280 2.381 2.248 2.327 405,097 -0.02(-0.88%)
Oct 19, 2004 2.403 2.440 2.269 2.348 607,804 -0.06(-2.56%)
Oct 18, 2004 2.364 2.467 2.335 2.410 168,553 -0.01(-0.46%)
Oct 15, 2004 2.465 2.526 2.350 2.421 327,303 -0.06(-2.48%)
Oct 14, 2004 2.308 2.498 2.282 2.482 432,926 +0.00(+0.06%)
Oct 13, 2004 2.677 2.750 2.304 2.481 1,713,679 -0.20(-7.60%)
Oct 12, 2004 2.719 2.762 2.648 2.685 1,003,414 -0.02(-0.88%)
Oct 11, 2004 2.531 2.762 2.531 2.708 1,292,770 +0.17(+6.74%)
Oct 08, 2004 2.562 2.591 2.468 2.538 415,533 -0.06(-2.14%)
Oct 07, 2004 2.615 2.615 2.534 2.593 240,971 +0.01(+0.55%)
Oct 06, 2004 2.610 2.637 2.531 2.579 488,899 -0.01(-0.49%)
Oct 05, 2004 2.648 2.685 2.577 2.591 701,410 +0.03(+1.17%)
Oct 04, 2004 2.364 2.640 2.340 2.561 1,289,924 +0.26(+11.50%)
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.