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 (%)
Aug 30, 2002 0.1391 0.1391 0.1360 0.1360 316 -0.00(-2.27%)
Aug 29, 2002 0.1391 0.1391 0.1391 0.1391 8,538 +0.00(+0.00%)
Aug 28, 2002 0.1391 0.1391 0.1391 0.1391 10,435 +0.00(+1.15%)
Aug 27, 2002 0.1597 0.1613 0.1376 0.1376 103,092 -0.02(-10.31%)
Aug 26, 2002 0.1502 0.1534 0.1502 0.1534 632 -0.01(-7.62%)
Aug 23, 2002 0.1581 0.1660 0.1470 0.1660 77,793 +0.02(+10.53%)
Aug 22, 2002 0.1486 0.1597 0.1470 0.1502 63,247 +0.02(+11.76%)
Aug 21, 2002 0.1423 0.1502 0.1344 0.1344 55,657 -0.02(-10.53%)
Aug 20, 2002 0.1312 0.1502 0.1312 0.1502 7,273 +0.02(+14.46%)
Aug 16, 2002 0.1312 0.1312 0.1312 0.1312 0 +0.00(+0.00%)
Aug 15, 2002 0.1265 0.1423 0.1265 0.1312 38,264 +0.00(+3.75%)
Aug 14, 2002 0.1265 0.1265 0.1265 0.1265 632 +0.00(+0.00%)
Aug 13, 2002 0.1217 0.1265 0.1265 0.1265 1,897 +0.00(+3.90%)
Aug 12, 2002 0.1217 0.1217 0.1217 0.1217 1,897 +0.00(+0.00%)
Aug 07, 2002 0.1217 0.1217 0.1217 0.1217 2,529 -0.01(-9.41%)
Aug 06, 2002 0.1344 0.1344 0.1233 0.1344 107,520 +0.00(+3.66%)
Aug 05, 2002 0.1296 0.1296 0.1296 0.1296 58,819 +0.00(+0.00%)
Aug 02, 2002 0.1186 0.1296 0.1186 0.1296 3,794 +0.00(+2.50%)
Aug 01, 2002 0.1265 0.1265 0.1265 0.1265 9,487 +0.00(+0.00%)
Jul 31, 2002 0.1249 0.1265 0.1249 0.1265 28,461 +0.01(+11.11%)
Jul 30, 2002 0.1123 0.1138 0.1123 0.1138 4,427 +0.00(+2.86%)
Jul 29, 2002 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Jul 26, 2002 0.1265 0.1265 0.1107 0.1107 81,272 -0.01(-6.67%)
Jul 25, 2002 0.1265 0.1265 0.1028 0.1186 25,615 +0.02(+15.38%)
Jul 24, 2002 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Jul 23, 2002 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Jul 22, 2002 0.1028 0.1265 0.1028 0.1028 43,956 -0.01(-7.14%)
Jul 19, 2002 0.0996 0.1186 0.0996 0.1107 113,844 +0.01(+7.69%)
Jul 17, 2002 0.1107 0.1107 0.1028 0.1028 94,238 -0.01(-7.14%)
Jul 12, 2002 0.1028 0.1107 0.0980 0.1107 30,674 +0.01(+7.69%)
Jul 11, 2002 0.1075 0.1075 0.0949 0.1028 14,546 +0.01(+16.07%)
Jul 10, 2002 0.0885 0.0885 0.0885 0.0885 2,846 +0.00(+1.82%)
Jul 09, 2002 0.0870 0.0870 0.0870 0.0870 316 +0.00(+1.85%)
Jul 08, 2002 0.1075 0.1075 0.0854 0.0854 25,931 +0.01(+8.00%)
Jul 05, 2002 0.0791 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Jul 04, 2002 0.0791 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Jul 03, 2002 0.0791 0.0791 0.0791 0.0791 0 +0.00(+0.00%)
Jul 02, 2002 0.0791 0.0806 0.0791 0.0791 53,760 -0.01(-9.09%)
Jul 01, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jun 28, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jun 27, 2002 0.0806 0.0806 0.0806 0.0870 32,572 +0.01(+7.84%)
Jun 26, 2002 0.0806 0.0806 0.0806 0.0806 0 +0.00(+0.00%)
Jun 25, 2002 0.0806 0.0806 0.0806 0.0806 1,581 -0.01(-8.93%)
Jun 21, 2002 0.0806 0.0885 0.0806 0.0885 948 +0.00(+0.00%)
Jun 20, 2002 0.0885 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Jun 19, 2002 0.0885 0.0949 0.0806 0.0885 38,264 +0.00(+0.00%)
Jun 18, 2002 0.0885 0.0885 0.0885 0.0885 2,846 +0.00(+1.82%)
Jun 17, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Jun 14, 2002 0.0870 0.0870 0.0870 0.0870 78,110 +0.00(+0.00%)
Jun 12, 2002 0.0949 0.1028 0.0870 0.0870 71,785 -0.01(-9.84%)
Jun 11, 2002 0.0964 0.0964 0.0964 0.0964 0 +0.00(+0.00%)
Jun 10, 2002 0.0964 0.0964 0.0964 0.0964 316 -0.01(-6.15%)
Jun 07, 2002 0.0949 0.1028 0.0949 0.1028 10,752 -0.01(-7.14%)
Jun 06, 2002 0.1107 0.1107 0.1107 0.1107 0 +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.