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 (%)
Jul 30, 2004 1.344 1.478 1.281 1.423 97,400 +0.08(+5.88%)
Jul 29, 2004 1.478 1.510 1.344 1.344 202,074 -0.10(-7.10%)
Jul 28, 2004 1.431 1.478 1.383 1.447 354,499 +0.06(+3.98%)
Jul 27, 2004 1.328 1.431 1.328 1.391 179,305 +0.06(+4.14%)
Jul 26, 2004 1.320 1.336 1.257 1.336 385,490 +0.02(+1.20%)
Jul 23, 2004 1.304 1.344 1.273 1.320 290,304 -0.02(-1.76%)
Jul 22, 2004 1.383 1.383 1.067 1.344 1,023,021 -0.06(-4.49%)
Jul 21, 2004 1.629 1.629 1.312 1.407 1,271,266 -0.31(-17.97%)
Jul 20, 2004 1.763 1.763 1.534 1.715 666,624 -0.04(-2.08%)
Jul 19, 2004 1.708 1.882 1.692 1.752 1,103,977 +0.09(+5.52%)
Jul 16, 2004 1.636 1.779 1.534 1.660 1,175,446 +0.21(+14.13%)
Jul 15, 2004 1.447 1.463 1.415 1.455 337,106 +0.05(+3.78%)
Jul 14, 2004 1.352 1.421 1.352 1.402 285,560 +0.05(+3.68%)
Jul 13, 2004 1.304 1.376 1.304 1.352 345,961 +0.06(+4.91%)
Jul 12, 2004 1.194 1.312 1.170 1.289 510,720 +0.12(+10.14%)
Jul 09, 2004 1.170 1.178 1.154 1.170 240,022 +0.02(+1.37%)
Jul 08, 2004 1.107 1.170 1.107 1.154 335,525 +0.06(+5.80%)
Jul 07, 2004 1.044 1.091 1.044 1.091 168,237 +0.05(+4.55%)
Jul 06, 2004 0.9645 1.059 0.9645 1.044 404,148 +0.07(+7.32%)
Jul 02, 2004 0.9502 0.9803 0.9502 0.9724 220,732 +0.02(+2.16%)
Jul 01, 2004 0.9518 0.9518 0.9502 0.9518 161,280 +0.00(+0.00%)
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%)
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.