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 (%)
Apr 30, 2004 0.3557 0.3557 0.3557 0.3557 0 +0.00(+0.00%)
Apr 29, 2004 0.3478 0.3716 0.3320 0.3557 107,077 +0.02(+4.65%)
Apr 28, 2004 0.3004 0.3557 0.2925 0.3399 136,455 +0.04(+13.16%)
Apr 27, 2004 0.3083 0.3083 0.2688 0.3004 136,869 +0.00(+0.00%)
Apr 26, 2004 0.3004 0.3083 0.2925 0.3004 90,127 +0.02(+5.56%)
Apr 23, 2004 0.2925 0.2925 0.2846 0.2846 4,743 -0.01(-2.70%)
Apr 22, 2004 0.2925 0.2925 0.2925 0.2925 6,957 +0.01(+2.78%)
Apr 21, 2004 0.2846 0.3162 0.2767 0.2846 44,114 +0.00(+1.69%)
Apr 20, 2004 0.2712 0.2846 0.2712 0.2799 227,019 +0.02(+7.27%)
Apr 19, 2004 0.2688 0.2712 0.2609 0.2609 31,623 -0.01(-2.94%)
Apr 16, 2004 0.2688 0.2688 0.2688 0.2688 6,957 +0.01(+4.94%)
Apr 15, 2004 0.2767 0.2925 0.2530 0.2561 95,082 -0.02(-7.38%)
Apr 14, 2004 0.2767 0.2767 0.2765 0.2765 15,495 +0.01(+2.88%)
Apr 13, 2004 0.2688 0.2688 0.2688 0.2688 0 +0.00(+0.00%)
Apr 12, 2004 0.2846 0.2846 0.2530 0.2688 27,828 -0.01(-5.03%)
Apr 08, 2004 0.2830 0.2830 0.2830 0.2830 0 +0.00(+0.00%)
Apr 07, 2004 0.2767 0.2830 0.2767 0.2830 23,717 -0.00(-0.56%)
Apr 06, 2004 0.2846 0.2846 0.2846 0.2846 6,324 +0.00(+0.00%)
Apr 05, 2004 0.3083 0.3083 0.2846 0.2846 33,483 -0.02(-7.69%)
Apr 02, 2004 0.3004 0.3083 0.3004 0.3083 181,835 +0.01(+4.28%)
Apr 01, 2004 0.2767 0.3004 0.2767 0.2957 236,923 +0.02(+6.86%)
Mar 31, 2004 0.2925 0.2925 0.2767 0.2767 125,516 -0.01(-3.31%)
Mar 30, 2004 0.2846 0.2893 0.2846 0.2862 75,817 +0.00(+0.00%)
Mar 29, 2004 0.2862 0.2957 0.2862 0.2862 114,774 +0.00(+0.56%)
Mar 26, 2004 0.2609 0.2925 0.2609 0.2846 276,743 +0.02(+9.09%)
Mar 25, 2004 0.2387 0.2609 0.2372 0.2609 170,422 +0.03(+10.74%)
Mar 24, 2004 0.2308 0.2356 0.2308 0.2356 18,974 -0.00(-0.67%)
Mar 23, 2004 0.2293 0.2403 0.2293 0.2372 140,345 +0.03(+15.38%)
Mar 22, 2004 0.2055 0.2055 0.2055 0.2055 0 +0.00(+0.00%)
Mar 19, 2004 0.2055 0.2293 0.2055 0.2055 79,058 +0.00(+0.00%)
Mar 18, 2004 0.2134 0.2214 0.2055 0.2055 29,568 +0.02(+8.33%)
Mar 17, 2004 0.1897 0.1897 0.1897 0.1897 316 -0.02(-7.69%)
Mar 16, 2004 0.1897 0.2055 0.1897 0.2055 7,905 +0.00(+0.00%)
Mar 15, 2004 0.2134 0.2134 0.2055 0.2055 11,482 +0.00(+0.00%)
Mar 12, 2004 0.2055 0.2134 0.1976 0.2055 61,665 +0.00(+0.00%)
Mar 11, 2004 0.2055 0.2055 0.1913 0.2055 9,328 +0.00(+0.00%)
Mar 10, 2004 0.1897 0.2055 0.1660 0.2055 40,478 +0.01(+4.00%)
Mar 09, 2004 0.1976 0.1976 0.1976 0.1976 5,692 +0.03(+14.68%)
Mar 08, 2004 0.1723 0.1723 0.1723 0.1723 0 +0.00(+0.00%)
Mar 05, 2004 0.1897 0.2277 0.1897 0.1723 50,888 -0.02(-9.17%)
Mar 04, 2004 0.1660 0.1897 0.1660 0.1897 38,264 +0.01(+8.11%)
Mar 03, 2004 0.1597 0.1755 0.1534 0.1755 66,384 +0.02(+11.00%)
Mar 02, 2004 0.1581 0.1581 0.1502 0.1581 30,200 +0.01(+8.70%)
Mar 01, 2004 0.1486 0.1581 0.1455 0.1455 28,271 -0.01(-8.00%)
Feb 27, 2004 0.1581 0.1581 0.1439 0.1581 37,632 +0.03(+25.00%)
Feb 26, 2004 0.1265 0.1265 0.1265 0.1265 1,581 -0.03(-20.00%)
Feb 25, 2004 0.1265 0.1581 0.1265 0.1581 6,969 +0.00(+0.00%)
Feb 24, 2004 0.1233 0.1581 0.1233 0.1581 26,351 +0.07(+81.82%)
Feb 20, 2004 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Feb 19, 2004 0.0870 0.0870 0.0870 0.0870 382 -0.06(-40.22%)
Feb 17, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 13, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 12, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 11, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 10, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 09, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 06, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 05, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 04, 2004 0.1455 0.1455 0.1455 0.1455 0 +0.00(+0.00%)
Feb 03, 2004 0.1455 0.1455 0.1455 0.1455 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.