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 29, 2005 2.253 2.256 2.146 2.185 349,541 -0.03(-1.50%)
Jul 28, 2005 2.188 2.250 2.188 2.218 82,044 +0.02(+0.79%)
Jul 27, 2005 2.296 2.296 2.178 2.201 98,700 +0.02(+1.02%)
Jul 26, 2005 2.142 2.210 2.142 2.179 143,861 -0.00(-0.07%)
Jul 25, 2005 2.278 2.310 2.155 2.180 279,997 -0.05(-2.20%)
Jul 22, 2005 2.198 2.291 2.198 2.229 305,739 +0.03(+1.45%)
Jul 21, 2005 2.210 2.234 2.166 2.198 205,964 +0.03(+1.44%)
Jul 20, 2005 2.134 2.210 2.117 2.166 126,494 +0.03(+1.20%)
Jul 19, 2005 2.087 2.152 2.073 2.141 81,101 +0.05(+2.19%)
Jul 18, 2005 2.106 2.146 2.038 2.095 92,293 -0.05(-2.43%)
Jul 15, 2005 2.198 2.198 2.114 2.147 41,673 -0.03(-1.24%)
Jul 14, 2005 2.204 2.204 2.073 2.174 168,142 -0.01(-0.58%)
Jul 13, 2005 2.212 2.285 2.138 2.187 135,870 +0.02(+0.73%)
Jul 12, 2005 2.125 2.185 2.087 2.171 210,195 +0.06(+2.92%)
Jul 11, 2005 2.000 2.174 1.984 2.109 353,655 +0.12(+6.04%)
Jul 08, 2005 1.964 2.027 1.931 1.989 163,458 +0.04(+2.11%)
Jul 07, 2005 1.877 1.965 1.861 1.948 116,801 +0.01(+0.57%)
Jul 06, 2005 1.885 1.961 1.833 1.937 243,877 +0.05(+2.60%)
Jul 05, 2005 1.953 1.999 1.874 1.888 172,348 -0.07(-3.56%)
Jul 01, 2005 1.976 2.013 1.932 1.957 60,400 -0.01(-0.72%)
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%)
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.