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 31, 2005 2.095 2.261 2.089 2.261 111,182 +0.15(+6.95%)
Aug 30, 2005 2.134 2.134 2.103 2.114 65,394 -0.01(-0.66%)
Aug 29, 2005 2.215 2.233 2.032 2.128 344,073 -0.15(-6.53%)
Aug 26, 2005 2.357 2.357 2.266 2.277 102,207 -0.08(-3.36%)
Aug 25, 2005 2.302 2.405 2.302 2.356 66,428 +0.03(+1.15%)
Aug 24, 2005 2.338 2.356 2.296 2.329 94,408 +0.01(+0.55%)
Aug 23, 2005 2.359 2.376 2.288 2.316 75,868 -0.06(-2.72%)
Aug 22, 2005 2.427 2.429 2.356 2.381 104,686 -0.04(-1.83%)
Aug 19, 2005 2.400 2.449 2.370 2.425 39,798 +0.01(+0.52%)
Aug 18, 2005 2.387 2.424 2.356 2.413 74,577 +0.03(+1.06%)
Aug 17, 2005 2.394 2.416 2.373 2.387 39,099 -0.03(-1.18%)
Aug 16, 2005 2.463 2.463 2.387 2.416 88,998 -0.04(-1.55%)
Aug 15, 2005 2.487 2.487 2.387 2.454 118,019 +0.03(+1.11%)
Aug 12, 2005 2.395 2.451 2.373 2.427 101,043 +0.06(+2.33%)
Aug 11, 2005 2.378 2.395 2.356 2.372 110,432 +0.03(+1.08%)
Aug 10, 2005 2.338 2.376 2.288 2.346 91,423 +0.04(+1.78%)
Aug 09, 2005 2.372 2.421 2.253 2.305 69,530 -0.04(-1.62%)
Aug 08, 2005 2.376 2.395 2.343 2.343 88,514 -0.04(-1.85%)
Aug 05, 2005 2.372 2.395 2.351 2.387 90,158 +0.01(+0.60%)
Aug 04, 2005 2.410 2.410 2.340 2.373 89,855 +0.00(+0.13%)
Aug 03, 2005 2.421 2.438 2.348 2.370 168,607 -0.01(-0.40%)
Aug 02, 2005 2.253 2.440 2.250 2.380 462,924 +0.13(+5.61%)
Aug 01, 2005 2.214 2.293 2.214 2.253 245,822 +0.07(+3.11%)
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%)
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.