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 29, 2003 0.1044 0.1044 0.1044 0.1044 3,478 +0.00(+1.54%)
Aug 28, 2003 0.0980 0.1028 0.0980 0.1028 41,110 +0.00(+4.84%)
Aug 27, 2003 0.0980 0.0980 0.0980 0.0980 7,905 +0.01(+12.73%)
Aug 26, 2003 0.0870 0.0870 0.0870 0.0870 2,846 -0.01(-8.33%)
Aug 25, 2003 0.0949 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Aug 22, 2003 0.0949 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
Aug 20, 2003 0.0870 0.0949 0.0870 0.0949 632 -0.00(-3.23%)
Aug 19, 2003 0.0980 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Aug 18, 2003 0.1028 0.1028 0.0949 0.0980 61,665 +0.00(+3.33%)
Aug 15, 2003 0.0949 0.0964 0.0949 0.0949 55,973 -0.01(-7.69%)
Aug 14, 2003 0.0949 0.1028 0.0949 0.1028 29,726 +0.01(+8.33%)
Aug 13, 2003 0.1059 0.1059 0.0949 0.0949 27,512 -0.01(-10.45%)
Aug 12, 2003 0.0949 0.1059 0.0949 0.1059 23,717 +0.01(+11.67%)
Aug 11, 2003 0.0980 0.0980 0.0949 0.0949 18,974 -0.00(-3.23%)
Aug 08, 2003 0.0980 0.0980 0.0980 0.0980 3,162 -0.01(-11.43%)
Aug 07, 2003 0.1028 0.1107 0.1028 0.1107 13,598 +0.01(+7.69%)
Aug 06, 2003 0.1028 0.1028 0.1028 0.1028 1,897 -0.00(-2.98%)
Aug 05, 2003 0.1059 0.1059 0.1028 0.1059 10,752 +0.00(+3.08%)
Aug 04, 2003 0.1028 0.1028 0.1028 0.1028 3,162 +0.00(+0.00%)
Aug 01, 2003 0.1028 0.1028 0.1028 0.1028 2,529 +0.00(+0.00%)
Jul 31, 2003 0.1028 0.1028 0.1028 0.1028 6,008 +0.00(+0.00%)
Jul 30, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Jul 29, 2003 0.1028 0.1028 0.1028 0.1028 12,649 +0.00(+0.00%)
Jul 28, 2003 0.1107 0.1107 0.1028 0.1028 151,792 -0.01(-7.14%)
Jul 25, 2003 0.1028 0.1138 0.1028 0.1107 160,963 +0.00(+0.00%)
Jul 24, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Jul 23, 2003 0.0949 0.1107 0.0949 0.1107 12,016 +0.02(+16.67%)
Jul 22, 2003 0.0949 0.0949 0.0949 0.0949 15,811 +0.00(+0.00%)
Jul 21, 2003 0.0949 0.1028 0.0949 0.0949 22,136 +0.00(+0.00%)
Jul 18, 2003 0.0949 0.0949 0.0949 0.0949 2,846 +0.00(+0.00%)
Jul 17, 2003 0.0949 0.0949 0.0949 0.0949 2,213 +0.00(+0.00%)
Jul 16, 2003 0.1028 0.1044 0.0949 0.0949 36,683 -0.01(-7.69%)
Jul 15, 2003 0.1028 0.1028 0.1028 0.1028 632 +0.00(+0.00%)
Jul 14, 2003 0.1028 0.1028 0.1028 0.1028 10,435 -0.01(-7.14%)
Jul 11, 2003 0.1138 0.1138 0.1107 0.1107 67,041 +0.00(+0.00%)
Jul 10, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Jul 09, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Jul 08, 2003 0.1138 0.1138 0.1107 0.1107 9,487 -0.00(-2.78%)
Jul 07, 2003 0.1138 0.1138 0.1107 0.1138 17,392 +0.00(+2.86%)
Jul 03, 2003 0.1107 0.1107 0.1107 0.1107 23,717 +0.01(+9.38%)
Jul 02, 2003 0.0980 0.1028 0.0980 0.1012 44,905 +0.00(+0.00%)
Jul 01, 2003 0.1012 0.1012 0.1012 0.1012 0 +0.00(+0.00%)
Jun 30, 2003 0.1012 0.1012 0.1012 0.1012 0 +0.00(+0.00%)
Jun 27, 2003 0.0980 0.1012 0.0980 0.1012 3,162 -0.01(-11.11%)
Jun 26, 2003 0.1138 0.1138 0.1107 0.1138 34,785 +0.00(+2.86%)
Jun 25, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Jun 24, 2003 0.1107 0.1107 0.1075 0.1107 103,408 +0.01(+12.90%)
Jun 23, 2003 0.0980 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Jun 20, 2003 0.0980 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Jun 19, 2003 0.0980 0.0980 0.0980 0.0980 316 +0.00(+0.00%)
Jun 18, 2003 0.0980 0.0980 0.0980 0.0980 632 +0.00(+0.00%)
Jun 17, 2003 0.0980 0.0980 0.0980 0.0980 1,897 -0.00(-4.62%)
Jun 16, 2003 0.0980 0.1028 0.0980 0.1028 1,264 +0.00(+0.00%)
Jun 13, 2003 0.1028 0.1028 0.1028 0.1028 632 +0.00(+4.84%)
Jun 12, 2003 0.1059 0.1138 0.0980 0.0980 12,016 -0.01(-7.46%)
Jun 11, 2003 0.1059 0.1059 0.1059 0.1059 0 +0.00(+0.00%)
Jun 10, 2003 0.1059 0.1059 0.1059 0.1059 316 +0.00(+3.08%)
Jun 09, 2003 0.1028 0.1028 0.1028 0.1028 1,264 -0.00(-2.98%)
Jun 06, 2003 0.1107 0.1107 0.1028 0.1059 99,297 -0.01(-6.94%)
Jun 05, 2003 0.1107 0.1138 0.1107 0.1138 17,076 +0.00(+2.86%)
Jun 04, 2003 0.1107 0.1107 0.1107 0.1107 6,324 +0.00(+0.00%)
Jun 03, 2003 0.1028 0.1107 0.1028 0.1107 69,571 +0.01(+7.69%)
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.