Skip to main content
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 (%)
Jan 31, 2003 0.1422 0.1422 0.1343 0.1343 43,358 +0.00(+0.00%)
Jan 30, 2003 0.1343 0.1343 0.1343 0.1343 3,164 -0.01(-5.56%)
Jan 29, 2003 0.1422 0.1422 0.1422 0.1422 28,483 +0.00(+0.00%)
Jan 28, 2003 0.1343 0.1422 0.1343 0.1422 55,701 +0.01(+5.88%)
Jan 27, 2003 0.1343 0.1343 0.1280 0.1343 43,358 +0.01(+4.94%)
Jan 24, 2003 0.1343 0.1343 0.1280 0.1280 3,797 -0.01(-4.71%)
Jan 23, 2003 0.1343 0.1343 0.1343 0.1343 0 +0.00(+0.00%)
Jan 22, 2003 0.1343 0.1343 0.1343 0.1343 63,297 +0.01(+6.25%)
Jan 21, 2003 0.1343 0.1343 0.1232 0.1264 4,430 +0.00(+0.00%)
Jan 17, 2003 0.1264 0.1264 0.1264 0.1264 0 +0.00(+0.00%)
Jan 16, 2003 0.1264 0.1264 0.1264 0.1264 23,736 +0.01(+6.67%)
Jan 15, 2003 0.1185 0.1264 0.1185 0.1185 34,497 +0.00(+0.00%)
Jan 14, 2003 0.1185 0.1185 0.1185 0.1185 0 +0.00(+0.00%)
Jan 13, 2003 0.1185 0.1185 0.1185 0.1185 0 +0.00(+0.00%)
Jan 10, 2003 0.1185 0.1185 0.1185 0.1185 316 -0.02(-11.76%)
Jan 09, 2003 0.1343 0.1343 0.1343 0.1343 316 +0.00(+0.00%)
Jan 08, 2003 0.1343 0.1343 0.1343 0.1343 0 +0.00(+0.00%)
Jan 07, 2003 0.1343 0.1343 0.1343 0.1343 0 +0.00(+0.00%)
Jan 06, 2003 0.1343 0.1343 0.1311 0.1343 30,382 +0.01(+7.59%)
Jan 03, 2003 0.1311 0.1311 0.1248 0.1248 63,297 -0.01(-4.82%)
Jan 02, 2003 0.1422 0.1422 0.1311 0.1311 30,382 +0.00(+1.22%)
Dec 31, 2002 0.1295 0.1343 0.1295 0.1295 60,449 -0.00(-3.53%)
Dec 30, 2002 0.1295 0.1501 0.1295 0.1343 72,475 +0.00(+3.66%)
Dec 27, 2002 0.1295 0.1295 0.1295 0.1295 20,571 +0.00(+0.00%)
Dec 26, 2002 0.1295 0.1295 0.1295 0.1295 9,811 +0.00(+2.50%)
Dec 24, 2002 0.1343 0.1343 0.1264 0.1264 24,686 +0.00(+1.27%)
Dec 23, 2002 0.1106 0.1264 0.1106 0.1248 20,255 +0.01(+12.86%)
Dec 20, 2002 0.1106 0.1106 0.1106 0.1106 2,215 +0.00(+0.00%)
Dec 19, 2002 0.1106 0.1106 0.1106 0.1106 22,154 +0.00(+0.00%)
Dec 18, 2002 0.1106 0.1106 0.1106 0.1106 5,063 +0.00(+0.00%)
Dec 17, 2002 0.1106 0.1106 0.1106 0.1106 1,582 -0.01(-6.67%)
Dec 16, 2002 0.1185 0.1185 0.1185 0.1185 7,595 +0.00(+0.00%)
Dec 13, 2002 0.1185 0.1185 0.1185 0.1185 1,582 -0.01(-6.25%)
Dec 12, 2002 0.1264 0.1264 0.1264 0.1264 15,824 +0.02(+14.29%)
Dec 11, 2002 0.1106 0.1185 0.1106 0.1106 36,396 +0.00(+0.00%)
Dec 10, 2002 0.1185 0.1185 0.1106 0.1106 17,406 -0.01(-6.67%)
Dec 09, 2002 0.1343 0.1422 0.1185 0.1185 61,398 -0.02(-11.76%)
Dec 06, 2002 0.1343 0.1343 0.1343 0.1343 316 -0.01(-5.56%)
Dec 05, 2002 0.1501 0.1501 0.1422 0.1422 19,938 +0.01(+5.88%)
Dec 04, 2002 0.1343 0.1343 0.1343 0.1343 12,343 -0.02(-10.53%)
Dec 03, 2002 0.1343 0.1501 0.1343 0.1501 23,736 +0.00(+0.00%)
Dec 02, 2002 0.1264 0.1501 0.1232 0.1501 50,638 +0.02(+18.75%)
Nov 29, 2002 0.1185 0.1264 0.1185 0.1264 18,039 -0.02(-11.11%)
Nov 27, 2002 0.1185 0.1422 0.1185 0.1422 1,265 +0.02(+20.00%)
Nov 26, 2002 0.1264 0.1264 0.1185 0.1185 23,736 -0.02(-16.67%)
Nov 25, 2002 0.1422 0.1422 0.1343 0.1422 49,055 +0.01(+5.88%)
Nov 22, 2002 0.1343 0.1343 0.1343 0.1343 632 -0.02(-10.53%)
Nov 21, 2002 0.1343 0.1501 0.1343 0.1501 69,310 +0.02(+11.77%)
Nov 20, 2002 0.1137 0.1343 0.1137 0.1343 28,167 +0.02(+21.43%)
Nov 19, 2002 0.1027 0.1185 0.1027 0.1106 69,943 +0.00(+0.00%)
Nov 18, 2002 0.1106 0.1106 0.1106 0.1106 0 +0.00(+0.00%)
Nov 15, 2002 0.1027 0.1106 0.1027 0.1106 7,912 -0.01(-6.67%)
Nov 14, 2002 0.1106 0.1185 0.1106 0.1185 8,861 +0.02(+25.00%)
Nov 13, 2002 0.0948 0.0948 0.0948 0.0948 316 -0.00(-3.23%)
Nov 12, 2002 0.0948 0.0979 0.0948 0.0979 12,659 -0.00(-4.61%)
Nov 11, 2002 0.1027 0.1027 0.1027 0.1027 13,292 +0.00(+0.00%)
Nov 08, 2002 0.1106 0.1106 0.1027 0.1027 22,154 +0.00(+0.00%)
Nov 07, 2002 0.1027 0.1027 0.1027 0.1027 15,824 +0.01(+8.33%)
Nov 06, 2002 0.0948 0.0948 0.0948 0.0948 8,545 -0.01(-10.45%)
Nov 05, 2002 0.1058 0.1058 0.1058 0.1058 7,912 +0.00(+3.08%)
Nov 04, 2002 0.1027 0.1027 0.1027 0.1027 20,888 +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.