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 28, 2006 5.852 6.070 5.852 5.907 1,602,997 +0.09(+1.58%)
Apr 27, 2006 6.166 6.209 5.773 5.815 3,163,368 -0.55(-8.64%)
Apr 26, 2006 6.878 6.878 6.326 6.366 2,018,324 -0.54(-7.77%)
Apr 25, 2006 6.914 6.968 6.773 6.902 1,315,011 -0.07(-0.98%)
Apr 24, 2006 7.162 7.167 6.698 6.969 2,521,025 -0.18(-2.48%)
Apr 21, 2006 7.700 7.782 6.694 7.147 6,175,216 -1.72(-19.36%)
Apr 20, 2006 8.805 8.917 8.498 8.862 954,101 +0.13(+1.47%)
Apr 19, 2006 9.153 9.208 8.609 8.734 1,242,757 -0.33(-3.63%)
Apr 18, 2006 8.797 9.187 8.690 9.063 1,378,602 +0.29(+3.34%)
Apr 17, 2006 8.854 8.993 8.562 8.770 854,211 -0.03(-0.36%)
Apr 13, 2006 8.862 8.989 8.641 8.802 1,058,711 -0.03(-0.38%)
Apr 12, 2006 8.332 8.909 8.282 8.835 1,667,392 +0.50(+6.03%)
Apr 11, 2006 8.219 8.491 8.079 8.332 1,366,886 +0.17(+2.13%)
Apr 10, 2006 8.383 8.601 8.083 8.158 2,015,115 -0.46(-5.30%)
Apr 07, 2006 8.835 8.951 8.419 8.615 1,496,387 -0.14(-1.55%)
Apr 06, 2006 9.185 9.188 8.446 8.751 3,108,811 -0.43(-4.73%)
Apr 05, 2006 9.392 9.415 9.147 9.186 1,438,760 -0.22(-2.32%)
Apr 04, 2006 9.359 9.487 9.120 9.404 1,391,960 +0.04(+0.41%)
Apr 03, 2006 8.979 9.487 8.960 9.366 1,645,881 +0.39(+4.33%)
Mar 31, 2006 9.178 9.221 8.663 8.977 2,963,792 -0.24(-2.64%)
Mar 30, 2006 9.261 9.392 9.091 9.221 2,744,037 -0.16(-1.67%)
Mar 29, 2006 8.909 9.390 8.775 9.378 3,056,699 +0.63(+7.15%)
Mar 28, 2006 8.783 8.830 8.551 8.751 1,813,198 -0.01(-0.07%)
Mar 27, 2006 8.448 8.766 7.828 8.758 3,113,761 +0.39(+4.61%)
Mar 24, 2006 8.083 8.404 8.076 8.372 1,420,934 +0.36(+4.54%)
Mar 23, 2006 7.815 8.029 7.589 8.008 1,650,116 +0.26(+3.37%)
Mar 22, 2006 7.273 7.866 7.273 7.747 1,924,608 +0.49(+6.68%)
Mar 21, 2006 7.381 7.431 7.181 7.262 875,298 -0.05(-0.67%)
Mar 20, 2006 7.234 7.400 6.963 7.311 1,519,548 +0.11(+1.47%)
Mar 17, 2006 6.849 7.257 6.734 7.205 1,745,359 +0.33(+4.76%)
Mar 16, 2006 7.667 7.882 6.731 6.878 4,999,456 -0.71(-9.34%)
Mar 15, 2006 7.205 7.638 7.205 7.586 1,437,625 +0.40(+5.61%)
Mar 14, 2006 7.034 7.202 7.020 7.183 1,352,848 +0.22(+3.09%)
Mar 13, 2006 6.821 6.985 6.762 6.968 832,230 +0.22(+3.33%)
Mar 10, 2006 6.641 6.822 6.639 6.743 1,166,861 +0.17(+2.52%)
Mar 09, 2006 6.460 6.655 6.434 6.577 963,224 +0.15(+2.31%)
Mar 08, 2006 6.294 6.614 6.092 6.429 1,521,440 -0.07(-1.12%)
Mar 07, 2006 6.622 6.641 6.364 6.501 1,742,905 -0.13(-2.00%)
Mar 06, 2006 6.577 6.696 6.465 6.634 1,195,863 +0.06(+0.94%)
Mar 03, 2006 6.392 6.611 6.048 6.573 1,926,942 +0.16(+2.46%)
Mar 02, 2006 6.285 6.441 6.087 6.415 1,861,801 +0.20(+3.23%)
Mar 01, 2006 6.040 6.244 5.934 6.214 1,238,222 +0.31(+5.28%)
Feb 28, 2006 5.762 5.904 5.717 5.902 765,011 +0.14(+2.44%)
Feb 27, 2006 5.613 5.871 5.585 5.762 1,268,726 +0.21(+3.85%)
Feb 24, 2006 5.524 5.588 5.488 5.548 406,033 +0.05(+0.83%)
Feb 23, 2006 5.373 5.528 5.297 5.502 528,366 +0.15(+2.78%)
Feb 22, 2006 5.241 5.365 5.186 5.354 334,950 +0.17(+3.23%)
Feb 21, 2006 5.075 5.224 4.901 5.186 567,534 +0.15(+2.95%)
Feb 17, 2006 5.060 5.060 5.003 5.037 415,748 +0.00(+0.06%)
Feb 16, 2006 5.020 5.070 4.946 5.034 294,731 +0.02(+0.32%)
Feb 15, 2006 4.987 5.047 4.960 5.018 386,139 +0.07(+1.47%)
Feb 14, 2006 4.906 4.973 4.685 4.946 385,133 +0.02(+0.32%)
Feb 13, 2006 4.758 5.044 4.716 4.930 791,198 +0.24(+5.12%)
Feb 10, 2006 4.585 4.776 4.585 4.690 402,387 +0.08(+1.75%)
Feb 09, 2006 4.538 4.648 4.443 4.609 520,469 +0.04(+0.83%)
Feb 08, 2006 4.631 4.743 4.402 4.571 596,344 -0.06(-1.26%)
Feb 07, 2006 4.645 4.672 4.411 4.629 861,956 +0.02(+0.45%)
Feb 06, 2006 4.618 4.678 4.524 4.609 401,802 +0.03(+0.55%)
Feb 03, 2006 4.389 4.704 4.313 4.584 803,769 +0.21(+4.69%)
Feb 02, 2006 4.291 4.389 4.237 4.378 242,780 +0.05(+1.24%)
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.