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 28, 2005 3.045 3.159 2.980 3.085 1,923,444 +0.10(+3.23%)
Feb 25, 2005 2.656 2.995 2.640 2.988 2,417,524 +0.34(+12.77%)
Feb 24, 2005 2.642 2.674 2.631 2.650 249,996 -0.02(-0.83%)
Feb 23, 2005 2.693 2.719 2.652 2.672 159,072 -0.03(-1.05%)
Feb 22, 2005 2.776 2.811 2.601 2.701 350,746 -0.07(-2.68%)
Feb 18, 2005 2.783 2.822 2.748 2.775 208,184 +0.03(+1.27%)
Feb 17, 2005 2.799 2.799 2.735 2.740 177,638 -0.01(-0.29%)
Feb 16, 2005 2.696 2.795 2.696 2.748 300,565 +0.03(+0.99%)
Feb 15, 2005 2.799 2.799 2.509 2.721 466,668 -0.03(-1.26%)
Feb 14, 2005 2.762 2.838 2.716 2.756 283,289 +0.02(+0.87%)
Feb 11, 2005 2.756 2.806 2.640 2.732 370,080 +0.03(+1.23%)
Feb 10, 2005 2.677 2.718 2.648 2.699 206,030 +0.01(+0.35%)
Feb 09, 2005 2.697 2.712 2.538 2.689 282,145 -0.04(-1.33%)
Feb 08, 2005 2.756 2.765 2.699 2.726 243,605 -0.03(-1.10%)
Feb 07, 2005 2.783 2.783 2.697 2.756 298,187 +0.04(+1.58%)
Feb 04, 2005 2.701 2.800 2.680 2.713 538,466 +0.01(+0.35%)
Feb 03, 2005 2.497 2.718 2.459 2.704 849,578 +0.22(+8.92%)
Feb 02, 2005 2.356 2.512 2.332 2.482 655,789 +0.19(+8.13%)
Feb 01, 2005 2.324 2.348 2.261 2.296 183,593 -0.01(-0.62%)
Jan 31, 2005 2.269 2.329 2.218 2.310 268,869 +0.03(+1.53%)
Jan 28, 2005 2.253 2.277 2.174 2.275 242,312 +0.05(+2.20%)
Jan 27, 2005 2.215 2.259 2.201 2.226 202,896 -0.03(-1.19%)
Jan 26, 2005 2.372 2.372 2.182 2.253 526,882 -0.09(-4.01%)
Jan 25, 2005 2.451 2.451 2.269 2.347 527,901 +0.01(+0.30%)
Jan 24, 2005 2.432 2.520 2.228 2.340 1,307,978 -0.31(-11.64%)
Jan 21, 2005 2.569 2.726 2.553 2.648 199,301 +0.05(+1.89%)
Jan 20, 2005 2.633 2.685 2.542 2.599 246,777 -0.04(-1.56%)
Jan 19, 2005 2.664 2.688 2.640 2.640 117,607 -0.04(-1.53%)
Jan 18, 2005 2.648 2.765 2.587 2.682 396,239 +0.06(+2.17%)
Jan 14, 2005 2.569 2.648 2.568 2.625 327,303 +0.08(+2.98%)
Jan 13, 2005 2.411 2.598 2.357 2.549 437,011 +0.11(+4.40%)
Jan 12, 2005 2.427 2.487 2.300 2.441 885,500 -0.02(-0.83%)
Jan 11, 2005 2.685 2.686 2.452 2.462 561,909 -0.20(-7.60%)
Jan 10, 2005 2.498 2.685 2.451 2.664 480,206 +0.13(+5.31%)
Jan 07, 2005 2.530 2.667 2.509 2.530 250,145 +0.00(+0.06%)
Jan 06, 2005 2.623 2.623 2.495 2.528 297,375 -0.06(-2.14%)
Jan 05, 2005 2.626 2.719 2.498 2.584 509,303 -0.11(-4.00%)
Jan 04, 2005 2.696 2.838 2.648 2.691 465,764 -0.04(-1.39%)
Jan 03, 2005 2.949 2.949 2.696 2.729 777,705 -0.13(-4.44%)
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%)
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.