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, 2005 2.017 2.032 1.961 1.972 85,943 -0.03(-1.58%)
Jun 29, 2005 1.953 2.035 1.953 2.003 143,457 +0.02(+0.96%)
Jun 28, 2005 1.934 2.010 1.934 1.984 221,127 +0.03(+1.29%)
Jun 27, 2005 1.875 1.972 1.866 1.959 314,720 +0.08(+4.12%)
Jun 24, 2005 1.976 1.976 1.872 1.882 326,275 -0.10(-5.18%)
Jun 23, 2005 2.043 2.055 1.938 1.984 172,085 -0.06(-2.86%)
Jun 22, 2005 2.000 2.076 2.000 2.043 216,754 +0.03(+1.25%)
Jun 21, 2005 2.024 2.087 1.924 2.017 251,906 -0.03(-1.54%)
Jun 20, 2005 2.190 2.190 1.967 2.049 480,854 -0.12(-5.75%)
Jun 17, 2005 2.188 2.212 2.142 2.174 365,147 -0.01(-0.29%)
Jun 16, 2005 2.146 2.214 2.103 2.180 315,400 +0.07(+3.30%)
Jun 15, 2005 1.937 2.116 1.937 2.111 537,872 +0.21(+11.16%)
Jun 14, 2005 1.866 1.907 1.861 1.899 137,208 +0.02(+1.26%)
Jun 13, 2005 1.828 1.894 1.818 1.875 170,893 +0.03(+1.80%)
Jun 10, 2005 1.801 1.897 1.771 1.842 293,330 +0.03(+1.84%)
Jun 09, 2005 1.796 1.850 1.771 1.809 222,790 +0.00(+0.26%)
Jun 08, 2005 1.771 1.855 1.771 1.804 110,587 +0.00(+0.18%)
Jun 07, 2005 1.791 1.834 1.739 1.801 409,104 +0.01(+0.71%)
Jun 06, 2005 1.758 1.802 1.758 1.788 74,125 -0.01(-0.35%)
Jun 03, 2005 1.717 1.807 1.717 1.795 93,453 +0.06(+3.75%)
Jun 02, 2005 1.776 1.812 1.719 1.730 146,970 -0.05(-2.76%)
Jun 01, 2005 1.793 1.817 1.742 1.779 194,162 -0.01(-0.35%)
May 31, 2005 1.790 1.910 1.717 1.785 297,286 -0.01(-0.35%)
May 27, 2005 1.730 1.844 1.730 1.791 227,110 +0.06(+3.47%)
May 26, 2005 1.731 1.738 1.700 1.731 103,076 +0.04(+2.53%)
May 25, 2005 1.736 1.736 1.627 1.689 177,449 -0.06(-3.44%)
May 24, 2005 1.864 1.864 1.715 1.749 115,425 -0.07(-3.83%)
May 23, 2005 1.776 1.854 1.776 1.818 294,968 +0.04(+2.22%)
May 20, 2005 1.763 1.807 1.700 1.779 149,218 +0.00(+0.18%)
May 19, 2005 1.749 1.817 1.739 1.776 490,111 +0.02(+1.35%)
May 18, 2005 1.572 1.795 1.572 1.752 820,314 +0.20(+12.60%)
May 17, 2005 1.553 1.578 1.467 1.556 155,983 +0.00(+0.10%)
May 16, 2005 1.502 1.581 1.434 1.554 163,171 +0.06(+4.35%)
May 13, 2005 1.542 1.567 1.423 1.489 192,669 -0.02(-1.46%)
May 12, 2005 1.573 1.630 1.463 1.512 217,971 -0.06(-3.73%)
May 11, 2005 1.625 1.625 1.553 1.570 297,669 -0.05(-3.31%)
May 10, 2005 1.635 1.657 1.603 1.624 141,524 -0.01(-0.68%)
May 09, 2005 1.595 1.651 1.595 1.635 346,116 +0.03(+1.97%)
May 06, 2005 1.632 1.676 1.591 1.603 253,174 -0.04(-2.50%)
May 05, 2005 1.659 1.700 1.600 1.644 304,101 -0.02(-1.05%)
May 04, 2005 1.573 1.676 1.502 1.662 431,111 +0.12(+8.02%)
May 03, 2005 1.613 1.625 1.502 1.538 284,412 -0.09(-5.35%)
May 02, 2005 1.542 1.674 1.459 1.625 1,464,163 +0.12(+8.21%)
Apr 29, 2005 1.407 1.504 1.287 1.502 1,176,585 +0.12(+8.57%)
Apr 28, 2005 1.711 1.711 1.355 1.383 1,076,149 -0.33(-19.21%)
Apr 27, 2005 1.829 1.833 1.627 1.712 536,882 -0.09(-5.17%)
Apr 26, 2005 1.916 1.921 1.768 1.806 406,428 -0.08(-4.03%)
Apr 25, 2005 1.915 1.950 1.872 1.882 231,126 -0.04(-2.06%)
Apr 22, 2005 1.935 1.973 1.905 1.921 174,713 +0.01(+0.33%)
Apr 21, 2005 2.035 2.054 1.904 1.915 408,977 -0.12(-5.98%)
Apr 20, 2005 2.082 2.093 2.000 2.036 284,830 -0.03(-1.38%)
Apr 19, 2005 2.048 2.082 1.965 2.065 609,648 +0.11(+5.58%)
Apr 18, 2005 1.978 2.038 1.938 1.956 296,148 -0.04(-1.83%)
Apr 15, 2005 1.976 2.055 1.976 1.992 318,271 -0.05(-2.40%)
Apr 14, 2005 2.144 2.177 1.984 2.041 569,347 -0.15(-7.06%)
Apr 13, 2005 2.220 2.244 2.138 2.196 197,134 -0.03(-1.49%)
Apr 12, 2005 2.183 2.266 2.095 2.229 317,266 +0.03(+1.22%)
Apr 11, 2005 2.270 2.277 2.191 2.202 172,386 -0.07(-3.06%)
Apr 08, 2005 2.332 2.332 2.256 2.272 74,881 -0.06(-2.58%)
Apr 07, 2005 2.294 2.410 2.294 2.332 139,937 +0.02(+0.89%)
Apr 06, 2005 2.335 2.367 2.286 2.312 181,082 -0.03(-1.08%)
Apr 05, 2005 2.307 2.397 2.307 2.337 131,212 +0.06(+2.85%)
Apr 04, 2005 2.334 2.362 2.226 2.272 298,323 -0.09(-3.88%)
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.