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 (%)
Sep 30, 2004 2.204 2.242 2.142 2.214 143,254 +0.01(+0.36%)
Sep 29, 2004 2.275 2.300 2.016 2.206 493,010 -0.03(-1.41%)
Sep 28, 2004 2.277 2.291 2.103 2.237 343,115 +0.06(+2.54%)
Sep 27, 2004 2.040 2.251 2.024 2.182 1,244,702 +0.21(+10.40%)
Sep 24, 2004 1.945 1.984 1.945 1.976 61,033 -0.01(-0.40%)
Sep 23, 2004 1.913 2.024 1.913 1.984 46,486 +0.06(+2.87%)
Sep 22, 2004 1.984 1.992 1.929 1.929 48,067 -0.09(-4.69%)
Sep 21, 2004 2.032 2.048 1.992 2.024 85,383 -0.01(-0.62%)
Sep 20, 2004 1.921 2.048 1.921 2.036 135,664 +0.08(+4.29%)
Sep 17, 2004 1.915 1.961 1.915 1.953 60,400 +0.00(+0.24%)
Sep 16, 2004 2.016 2.016 1.945 1.948 100,879 -0.08(-3.75%)
Sep 15, 2004 2.013 2.048 2.013 2.024 72,417 +0.01(+0.39%)
Sep 14, 2004 2.063 2.063 2.000 2.016 71,785 -0.04(-1.92%)
Sep 13, 2004 1.953 2.095 1.953 2.055 481,942 +0.11(+5.69%)
Sep 10, 2004 1.953 2.016 1.929 1.945 74,631 +0.01(+0.41%)
Sep 09, 2004 1.858 1.968 1.858 1.937 205,552 +0.12(+6.52%)
Sep 08, 2004 1.747 1.882 1.668 1.818 145,468 +0.00(+0.00%)
Sep 07, 2004 1.992 2.016 1.818 1.818 547,087 -0.19(-9.59%)
Sep 03, 2004 2.036 2.036 1.984 2.011 43,956 -0.02(-1.01%)
Sep 02, 2004 2.040 2.048 2.032 2.032 151,476 +0.00(+0.00%)
Sep 01, 2004 2.040 2.048 2.032 2.032 148,630 +0.00(+0.00%)
Aug 31, 2004 2.024 2.048 1.992 2.032 394,977 -0.01(-0.39%)
Aug 30, 2004 2.008 2.049 1.937 2.040 154,322 +0.02(+1.18%)
Aug 27, 2004 2.016 2.032 1.992 2.016 138,827 -0.02(-1.16%)
Aug 26, 2004 2.032 2.048 2.024 2.040 878,501 +0.00(+0.00%)
Aug 25, 2004 1.984 2.106 1.976 2.040 858,895 +0.08(+4.03%)
Aug 24, 2004 1.787 1.976 1.787 1.961 757,699 +0.19(+10.71%)
Aug 23, 2004 1.676 1.795 1.597 1.771 701,410 +0.10(+6.16%)
Aug 20, 2004 1.629 1.668 1.613 1.668 412,370 +0.03(+1.93%)
Aug 19, 2004 1.597 1.636 1.557 1.636 208,082 +0.05(+2.98%)
Aug 18, 2004 1.542 1.621 1.542 1.589 232,749 +0.08(+5.02%)
Aug 17, 2004 1.534 1.589 1.513 1.513 124,596 -0.07(-4.30%)
Aug 16, 2004 1.589 1.613 1.535 1.581 143,254 +0.00(+0.00%)
Aug 13, 2004 1.573 1.597 1.534 1.581 134,716 +0.00(+0.00%)
Aug 12, 2004 1.583 1.583 1.549 1.581 31,307 -0.04(-2.44%)
Aug 11, 2004 1.526 1.636 1.502 1.621 252,672 +0.04(+2.50%)
Aug 10, 2004 1.557 1.700 1.549 1.581 234,646 -0.01(-0.50%)
Aug 09, 2004 1.534 1.629 1.524 1.589 219,151 +0.02(+1.00%)
Aug 06, 2004 1.478 1.636 1.455 1.573 430,396 +0.07(+4.74%)
Aug 05, 2004 1.399 1.581 1.399 1.502 239,390 +0.09(+6.74%)
Aug 04, 2004 1.383 1.407 1.368 1.407 92,973 +0.02(+1.14%)
Aug 03, 2004 1.368 1.415 1.352 1.391 79,058 -0.03(-2.22%)
Aug 02, 2004 1.383 1.439 1.360 1.423 126,810 +0.00(+0.00%)
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%)
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.