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 (%)
Apr 30, 2002 0.1028 0.1028 0.0980 0.0980 36,367 +0.01(+12.73%)
Apr 29, 2002 0.0870 0.0870 0.0870 0.0870 2,213 +0.00(+0.00%)
Apr 26, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Apr 25, 2002 0.0870 0.0870 0.0870 0.0870 948 -0.02(-15.39%)
Apr 24, 2002 0.1028 0.1028 0.1028 0.1028 10,435 +0.00(+0.00%)
Apr 23, 2002 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Apr 22, 2002 0.1028 0.1028 0.1028 0.1028 6,324 +0.00(+0.00%)
Apr 19, 2002 0.1028 0.1028 0.1028 0.1028 1,897 +0.01(+6.56%)
Apr 18, 2002 0.0933 0.0964 0.0933 0.0964 13,281 +0.00(+3.39%)
Apr 17, 2002 0.0949 0.0964 0.0870 0.0933 65,776 +0.01(+7.27%)
Apr 16, 2002 0.0870 0.1075 0.0870 0.0870 8,538 -0.01(-8.33%)
Apr 15, 2002 0.0949 0.0949 0.0949 0.0949 12,333 -0.01(-7.69%)
Apr 12, 2002 0.0870 0.1028 0.0870 0.1028 31,623 -0.01(-7.14%)
Apr 11, 2002 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Apr 10, 2002 0.1107 0.1107 0.1107 0.1107 6,324 +0.01(+7.69%)
Apr 09, 2002 0.0917 0.1028 0.0917 0.1028 4,111 +0.01(+8.33%)
Apr 08, 2002 0.0964 0.0964 0.0949 0.0949 31,623 -0.02(-14.29%)
Apr 05, 2002 0.1059 0.1107 0.1059 0.1107 37,948 +0.01(+11.11%)
Apr 04, 2002 0.0996 0.0996 0.0996 0.0996 1,581 +0.00(+0.00%)
Apr 03, 2002 0.1059 0.1059 0.1059 0.0996 11,068 -0.00(-3.08%)
Apr 02, 2002 0.1028 0.1059 0.1028 0.1028 55,024 -0.02(-15.58%)
Apr 01, 2002 0.1217 0.1217 0.1217 0.1217 0 +0.00(+0.00%)
Mar 29, 2002 0.1249 0.1249 0.1028 0.1217 31,307 +0.00(+0.00%)
Mar 28, 2002 0.1249 0.1249 0.1028 0.1217 31,307 +0.01(+11.59%)
Mar 27, 2002 0.1091 0.1091 0.1091 0.1091 21,187 +0.02(+23.21%)
Mar 26, 2002 0.0885 0.0885 0.0885 0.0885 4,743 +0.00(+1.82%)
Mar 25, 2002 0.0885 0.0885 0.0870 0.0870 5,376 -0.00(-1.79%)
Mar 22, 2002 0.0885 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Mar 21, 2002 0.0885 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Mar 20, 2002 0.0885 0.0885 0.0885 0.0885 316 +0.00(+0.00%)
Mar 19, 2002 0.0980 0.0980 0.0885 0.0885 316 -0.01(-9.68%)
Mar 18, 2002 0.0980 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Mar 15, 2002 0.0980 0.0980 0.0980 0.0980 9,803 +0.00(+0.00%)
Mar 14, 2002 0.0980 0.0980 0.0980 0.0980 632 +0.00(+0.00%)
Mar 13, 2002 0.0980 0.0980 0.0980 0.0980 948 +0.00(+0.00%)
Mar 12, 2002 0.0980 0.1186 0.0980 0.0980 6,957 -0.02(-17.33%)
Mar 11, 2002 0.1186 0.1186 0.1186 0.1186 316 +0.01(+5.63%)
Mar 08, 2002 0.0949 0.1265 0.0949 0.1123 72,101 +0.02(+18.33%)
Mar 07, 2002 0.1265 0.1265 0.0949 0.0949 67,041 -0.02(-20.00%)
Mar 06, 2002 0.1028 0.1265 0.1028 0.1186 155,587 +0.03(+31.58%)
Mar 05, 2002 0.0838 0.0901 0.0791 0.0901 113,528 +0.01(+7.55%)
Mar 04, 2002 0.0838 0.0838 0.0838 0.0838 0 +0.00(+0.00%)
Mar 01, 2002 0.0759 0.0838 0.0759 0.0838 14,863 +0.00(+6.00%)
Feb 28, 2002 0.0727 0.0838 0.0727 0.0791 64,195 -0.00(-5.66%)
Feb 27, 2002 0.0680 0.0775 0.0680 0.0838 15,179 +0.01(+17.78%)
Feb 26, 2002 0.0775 0.0775 0.0711 0.0711 354,499 -0.01(-8.16%)
Feb 25, 2002 0.0791 0.0791 0.0775 0.0775 6,324 -0.00(-2.00%)
Feb 22, 2002 0.0791 0.0791 0.0791 0.0791 12,016 +0.00(+0.00%)
Feb 21, 2002 0.0553 0.0791 0.0553 0.0791 7,273 +0.02(+42.86%)
Feb 19, 2002 0.0553 0.0632 0.0553 0.0553 13,914 +0.00(+0.00%)
Feb 18, 2002 0.0791 0.0791 0.0553 0.0553 86,964 +0.00(+0.00%)
Feb 15, 2002 0.0791 0.0791 0.0632 0.0553 86,964 -0.02(-22.22%)
Feb 14, 2002 0.0522 0.0711 0.0522 0.0711 63,247 +0.01(+9.76%)
Feb 13, 2002 0.0759 0.0759 0.0648 0.0648 35,418 -0.01(-14.58%)
Feb 12, 2002 0.0506 0.0759 0.0506 0.0759 18,657 -0.00(-2.04%)
Feb 11, 2002 0.0775 0.0775 0.0775 0.0775 0 +0.00(+0.00%)
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.