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 (%)
Feb 27, 2004 0.1581 0.1581 0.1439 0.1581 37,632 +0.03(+25.00%)
Feb 26, 2004 0.1265 0.1265 0.1265 0.1265 1,581 -0.03(-20.00%)
Feb 25, 2004 0.1265 0.1581 0.1265 0.1581 6,969 +0.00(+0.00%)
Feb 24, 2004 0.1233 0.1581 0.1233 0.1581 26,351 +0.07(+81.82%)
Feb 20, 2004 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Feb 19, 2004 0.0870 0.0870 0.0870 0.0870 382 -0.06(-40.22%)
Feb 17, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 13, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 12, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 11, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 10, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 09, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 06, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 05, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 04, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 03, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 02, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 30, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 29, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 28, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 27, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 26, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 23, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 22, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 21, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Jan 20, 2004 0.1423 0.1581 0.1423 0.1455 73,999 +0.01(+5.75%)
Jan 16, 2004 0.1391 0.1502 0.1344 0.1376 695,717 +0.00(+2.35%)
Jan 15, 2004 0.1296 0.1391 0.1249 0.1344 395,294 +0.01(+6.25%)
Jan 14, 2004 0.1186 0.1265 0.1170 0.1265 158,117 +0.01(+6.67%)
Jan 13, 2004 0.1186 0.1186 0.1186 0.1186 23,717 +0.00(+0.00%)
Jan 12, 2004 0.1186 0.1186 0.1186 0.1186 11,068 +0.00(+0.00%)
Jan 09, 2004 0.1423 0.1423 0.1186 0.1186 238,757 -0.01(-10.71%)
Jan 08, 2004 0.1328 0.1328 0.1328 0.1328 1,581 +0.00(+0.00%)
Jan 07, 2004 0.1328 0.1502 0.1328 0.1328 9,487 -0.01(-6.67%)
Jan 06, 2004 0.1423 0.1423 0.1423 0.1423 6,324 +0.00(+2.27%)
Jan 05, 2004 0.1391 0.1391 0.1391 0.1391 23,717 +0.01(+8.64%)
Jan 02, 2004 0.1233 0.1281 0.1233 0.1281 18,974 -0.00(-2.41%)
Dec 31, 2003 0.1233 0.1391 0.1233 0.1312 65,776 +0.01(+5.06%)
Dec 30, 2003 0.1186 0.1265 0.1186 0.1249 88,963 +0.01(+5.33%)
Dec 29, 2003 0.1170 0.1186 0.1170 0.1186 117,639 +0.01(+7.14%)
Dec 26, 2003 0.1107 0.1107 0.1107 0.1107 51,862 +0.01(+6.06%)
Dec 24, 2003 0.1044 0.1044 0.1044 0.1044 4,111 +0.00(+0.00%)
Dec 23, 2003 0.1044 0.1107 0.1044 0.1044 24,963 +0.00(+0.00%)
Dec 22, 2003 0.1044 0.1075 0.1044 0.1044 12,333 +0.00(+0.00%)
Dec 19, 2003 0.1044 0.1107 0.1044 0.1044 31,373 +0.00(+1.54%)
Dec 18, 2003 0.1028 0.1028 0.1028 0.1028 391,246 +0.00(+0.00%)
Dec 17, 2003 0.1075 0.1075 0.1028 0.1028 180,254 +0.00(+0.00%)
Dec 16, 2003 0.1044 0.1044 0.1028 0.1028 79,463 -0.00(-1.52%)
Dec 15, 2003 0.1044 0.1075 0.1028 0.1044 135,642 -0.01(-5.71%)
Dec 12, 2003 0.1107 0.1186 0.1107 0.1107 45,854 +0.00(+0.00%)
Dec 11, 2003 0.1186 0.1186 0.1107 0.1107 33,520 -0.01(-6.67%)
Dec 10, 2003 0.1186 0.1265 0.1186 0.1186 39,684 +0.00(+0.00%)
Dec 09, 2003 0.1186 0.1186 0.1186 0.1186 16,912 +0.00(+0.00%)
Dec 08, 2003 0.1186 0.1186 0.1186 0.1186 14,587 +0.00(+0.00%)
Dec 05, 2003 0.1186 0.1186 0.1186 0.1186 22,174 +0.00(+0.00%)
Dec 04, 2003 0.1217 0.1249 0.1186 0.1186 174,859 -0.00(-2.60%)
Dec 03, 2003 0.1217 0.1217 0.1217 0.1217 158,117 +0.00(+0.00%)
Dec 02, 2003 0.1265 0.1265 0.1217 0.1217 107,203 -0.00(-3.75%)
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.