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 (%)
Jun 30, 2004 0.9518 0.9518 0.9439 0.9518 201,441 +0.01(+0.84%)
Jun 29, 2004 0.9487 0.9518 0.9408 0.9439 73,859 -0.00(-0.50%)
Jun 28, 2004 0.9487 0.9487 0.9408 0.9487 114,524 +0.02(+1.69%)
Jun 25, 2004 0.9249 0.9328 0.9249 0.9328 18,104 +0.01(+0.85%)
Jun 24, 2004 0.9487 0.9487 0.9170 0.9249 81,715 +0.01(+0.86%)
Jun 23, 2004 0.9645 0.9645 0.9170 0.9170 27,705 -0.05(-4.92%)
Jun 22, 2004 0.8854 0.9803 0.8854 0.9645 203,418 +0.08(+8.93%)
Jun 21, 2004 0.8617 0.8854 0.8554 0.8854 111,947 +0.02(+2.75%)
Jun 18, 2004 0.8538 0.8617 0.8538 0.8617 212,045 +0.01(+0.93%)
Jun 17, 2004 0.8459 0.8538 0.8380 0.8538 100,335 +0.00(+0.00%)
Jun 16, 2004 0.9328 0.9328 0.8222 0.8538 192,773 -0.09(-9.24%)
Jun 15, 2004 0.9170 0.9487 0.9170 0.9408 305,559 +0.09(+10.19%)
Jun 14, 2004 0.7747 0.9091 0.7747 0.8538 230,877 +0.11(+14.16%)
Jun 10, 2004 0.7194 0.8696 0.7083 0.7479 510,454 +0.08(+11.29%)
Jun 09, 2004 0.6641 0.6799 0.6562 0.6720 164,790 +0.02(+2.41%)
Jun 08, 2004 0.6878 0.6957 0.6483 0.6562 168,547 -0.01(-1.66%)
Jun 07, 2004 0.5455 0.7115 0.5455 0.6672 806,172 +0.15(+29.05%)
Jun 04, 2004 0.4743 0.5218 0.4743 0.5170 621,023 +0.04(+9.00%)
Jun 03, 2004 0.4585 0.4822 0.4506 0.4743 163,057 +0.03(+7.14%)
Jun 02, 2004 0.4111 0.4427 0.4111 0.4427 65,618 +0.05(+12.00%)
Jun 01, 2004 0.3795 0.4111 0.3716 0.3953 40,484 +0.01(+2.04%)
May 28, 2004 0.3874 0.3874 0.3874 0.3874 0 +0.00(+0.00%)
May 27, 2004 0.3874 0.3874 0.3874 0.3874 6,324 +0.00(+0.00%)
May 26, 2004 0.4269 0.4269 0.3874 0.3874 6,008 -0.01(-2.00%)
May 25, 2004 0.4269 0.4269 0.3953 0.3953 14,388 +0.02(+4.17%)
May 24, 2004 0.3874 0.4032 0.3795 0.3795 7,273 -0.02(-5.88%)
May 21, 2004 0.3874 0.4032 0.3874 0.4032 11,384 +0.05(+13.33%)
May 20, 2004 0.3874 0.3874 0.3557 0.3557 101,663 -0.02(-4.26%)
May 19, 2004 0.3637 0.3842 0.3637 0.3716 30,991 +0.01(+2.17%)
May 18, 2004 0.3795 0.3795 0.3557 0.3637 15,969 -0.02(-4.17%)
May 17, 2004 0.4142 0.4142 0.3795 0.3795 53,095 -0.03(-8.40%)
May 14, 2004 0.4142 0.4142 0.4111 0.4142 5,376 +0.01(+2.74%)
May 13, 2004 0.4032 0.4032 0.4032 0.4032 316 -0.02(-3.77%)
May 12, 2004 0.4285 0.4285 0.4111 0.4190 95,465 -0.01(-1.49%)
May 11, 2004 0.4348 0.4506 0.4111 0.4253 153,690 +0.01(+1.51%)
May 10, 2004 0.4269 0.4269 0.4190 0.4190 4,427 -0.02(-3.64%)
May 07, 2004 0.4506 0.4506 0.4190 0.4348 82,455 -0.02(-3.51%)
May 06, 2004 0.4032 0.4506 0.4032 0.4506 175,194 +0.04(+8.78%)
May 05, 2004 0.4190 0.4237 0.4032 0.4142 79,713 +0.02(+4.80%)
May 04, 2004 0.4032 0.4585 0.3874 0.3953 305,141 +0.00(+0.00%)
May 03, 2004 0.3320 0.4032 0.3162 0.3953 251,068 +0.04(+11.11%)
Apr 30, 2004 0.3557 0.3557 0.3557 0.3557 0 +0.00(+0.00%)
Apr 29, 2004 0.3478 0.3716 0.3320 0.3557 107,077 +0.02(+4.65%)
Apr 28, 2004 0.3004 0.3557 0.2925 0.3399 136,455 +0.04(+13.16%)
Apr 27, 2004 0.3083 0.3083 0.2688 0.3004 136,869 +0.00(+0.00%)
Apr 26, 2004 0.3004 0.3083 0.2925 0.3004 90,127 +0.02(+5.56%)
Apr 23, 2004 0.2925 0.2925 0.2846 0.2846 4,743 -0.01(-2.70%)
Apr 22, 2004 0.2925 0.2925 0.2925 0.2925 6,957 +0.01(+2.78%)
Apr 21, 2004 0.2846 0.3162 0.2767 0.2846 44,114 +0.00(+1.69%)
Apr 20, 2004 0.2712 0.2846 0.2712 0.2799 227,019 +0.02(+7.27%)
Apr 19, 2004 0.2688 0.2712 0.2609 0.2609 31,623 -0.01(-2.94%)
Apr 16, 2004 0.2688 0.2688 0.2688 0.2688 6,957 +0.01(+4.94%)
Apr 15, 2004 0.2767 0.2925 0.2530 0.2561 95,082 -0.02(-7.38%)
Apr 14, 2004 0.2767 0.2767 0.2765 0.2765 15,495 +0.01(+2.88%)
Apr 13, 2004 0.2688 0.2688 0.2688 0.2688 0 +0.00(+0.00%)
Apr 12, 2004 0.2846 0.2846 0.2530 0.2688 27,828 -0.01(-5.03%)
Apr 08, 2004 0.2830 0.2830 0.2830 0.2830 0 +0.00(+0.00%)
Apr 07, 2004 0.2767 0.2830 0.2767 0.2830 23,717 -0.00(-0.56%)
Apr 06, 2004 0.2846 0.2846 0.2846 0.2846 6,324 +0.00(+0.00%)
Apr 05, 2004 0.3083 0.3083 0.2846 0.2846 33,483 -0.02(-7.69%)
Apr 02, 2004 0.3004 0.3083 0.3004 0.3083 181,835 +0.01(+4.28%)
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.