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 30, 2005 2.612 2.644 2.574 2.620 39,421 -0.05(-1.72%)
Dec 29, 2005 2.563 2.691 2.563 2.666 48,719 +0.11(+4.33%)
Dec 28, 2005 2.599 2.626 2.553 2.555 41,426 -0.06(-2.36%)
Dec 27, 2005 2.685 2.704 2.572 2.617 53,760 -0.04(-1.66%)
Dec 23, 2005 2.626 2.669 2.615 2.661 14,198 +0.08(+2.94%)
Dec 22, 2005 2.663 2.685 2.584 2.585 61,068 -0.03(-1.09%)
Dec 21, 2005 2.593 2.648 2.593 2.614 25,472 +0.01(+0.36%)
Dec 20, 2005 2.606 2.644 2.604 2.604 38,593 +0.01(+0.37%)
Dec 19, 2005 2.661 2.707 2.595 2.595 26,500 -0.05(-1.80%)
Dec 16, 2005 2.677 2.745 2.634 2.642 108,683 -0.03(-0.95%)
Dec 15, 2005 2.620 2.680 2.598 2.667 44,279 -0.01(-0.24%)
Dec 14, 2005 2.702 2.702 2.617 2.674 58,231 -0.05(-1.91%)
Dec 13, 2005 2.631 2.726 2.602 2.726 105,274 +0.13(+5.06%)
Dec 12, 2005 2.626 2.628 2.595 2.595 51,767 +0.00(+0.00%)
Dec 09, 2005 2.612 2.628 2.593 2.595 95,547 -0.01(-0.24%)
Dec 08, 2005 2.552 2.625 2.533 2.601 114,742 -0.00(-0.18%)
Dec 07, 2005 2.585 2.623 2.585 2.606 54,373 +0.01(+0.55%)
Dec 06, 2005 2.598 2.626 2.560 2.591 89,187 -0.01(-0.24%)
Dec 05, 2005 2.631 2.631 2.530 2.598 31,044 -0.01(-0.48%)
Dec 02, 2005 2.587 2.610 2.473 2.610 60,850 +0.03(+0.98%)
Dec 01, 2005 2.549 2.601 2.536 2.585 86,904 +0.03(+1.05%)
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%)
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.