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 (%)
Mar 31, 2004 0.2925 0.2925 0.2767 0.2767 125,516 -0.01(-3.31%)
Mar 30, 2004 0.2846 0.2893 0.2846 0.2862 75,817 +0.00(+0.00%)
Mar 29, 2004 0.2862 0.2957 0.2862 0.2862 114,774 +0.00(+0.56%)
Mar 26, 2004 0.2609 0.2925 0.2609 0.2846 276,743 +0.02(+9.09%)
Mar 25, 2004 0.2387 0.2609 0.2372 0.2609 170,422 +0.03(+10.74%)
Mar 24, 2004 0.2308 0.2356 0.2308 0.2356 18,974 -0.00(-0.67%)
Mar 23, 2004 0.2293 0.2403 0.2293 0.2372 140,345 +0.03(+15.38%)
Mar 22, 2004 0.2055 0.2055 0.2055 0.2055 0 +0.00(+0.00%)
Mar 19, 2004 0.2055 0.2293 0.2055 0.2055 79,058 +0.00(+0.00%)
Mar 18, 2004 0.2134 0.2214 0.2055 0.2055 29,568 +0.02(+8.33%)
Mar 17, 2004 0.1897 0.1897 0.1897 0.1897 316 -0.02(-7.69%)
Mar 16, 2004 0.1897 0.2055 0.1897 0.2055 7,905 +0.00(+0.00%)
Mar 15, 2004 0.2134 0.2134 0.2055 0.2055 11,482 +0.00(+0.00%)
Mar 12, 2004 0.2055 0.2134 0.1976 0.2055 61,665 +0.00(+0.00%)
Mar 11, 2004 0.2055 0.2055 0.1913 0.2055 9,328 +0.00(+0.00%)
Mar 10, 2004 0.1897 0.2055 0.1660 0.2055 40,478 +0.01(+4.00%)
Mar 09, 2004 0.1976 0.1976 0.1976 0.1976 5,692 +0.03(+14.68%)
Mar 08, 2004 0.1723 0.1723 0.1723 0.1723 0 +0.00(+0.00%)
Mar 05, 2004 0.1897 0.2277 0.1897 0.1723 50,888 -0.02(-9.17%)
Mar 04, 2004 0.1660 0.1897 0.1660 0.1897 38,264 +0.01(+8.11%)
Mar 03, 2004 0.1597 0.1755 0.1534 0.1755 66,384 +0.02(+11.00%)
Mar 02, 2004 0.1581 0.1581 0.1502 0.1581 30,200 +0.01(+8.70%)
Mar 01, 2004 0.1486 0.1581 0.1455 0.1455 28,271 -0.01(-8.00%)
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%)
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.