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 30, 2004 0.1453 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Jan 29, 2004 0.1453 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Jan 28, 2004 0.1453 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Jan 27, 2004 0.1453 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Jan 26, 2004 0.1453 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Jan 23, 2004 0.1453 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Jan 22, 2004 0.1453 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Jan 21, 2004 0.1453 0.1453 0.1453 0.1453 0 +0.00(+0.00%)
Jan 20, 2004 0.1422 0.1580 0.1422 0.1453 74,058 +0.01(+5.75%)
Jan 16, 2004 0.1390 0.1501 0.1343 0.1374 696,273 +0.00(+2.35%)
Jan 15, 2004 0.1295 0.1390 0.1248 0.1343 395,610 +0.01(+6.25%)
Jan 14, 2004 0.1185 0.1264 0.1169 0.1264 158,244 +0.01(+6.67%)
Jan 13, 2004 0.1185 0.1185 0.1185 0.1185 23,736 +0.00(+0.00%)
Jan 12, 2004 0.1185 0.1185 0.1185 0.1185 11,077 +0.00(+0.00%)
Jan 09, 2004 0.1422 0.1422 0.1185 0.1185 238,948 -0.01(-10.71%)
Jan 08, 2004 0.1327 0.1327 0.1327 0.1327 1,582 +0.00(+0.00%)
Jan 07, 2004 0.1327 0.1501 0.1327 0.1327 9,494 -0.01(-6.67%)
Jan 06, 2004 0.1422 0.1422 0.1422 0.1422 6,329 +0.00(+2.27%)
Jan 05, 2004 0.1390 0.1390 0.1390 0.1390 23,736 +0.01(+8.64%)
Jan 02, 2004 0.1232 0.1280 0.1232 0.1280 18,989 -0.00(-2.41%)
Dec 31, 2003 0.1232 0.1390 0.1232 0.1311 65,829 +0.01(+5.06%)
Dec 30, 2003 0.1185 0.1264 0.1185 0.1248 89,034 +0.01(+5.33%)
Dec 29, 2003 0.1169 0.1185 0.1169 0.1185 117,733 +0.01(+7.14%)
Dec 26, 2003 0.1106 0.1106 0.1106 0.1106 51,904 +0.01(+6.06%)
Dec 24, 2003 0.1043 0.1043 0.1043 0.1043 4,114 +0.00(+0.00%)
Dec 23, 2003 0.1043 0.1106 0.1043 0.1043 24,983 +0.00(+0.00%)
Dec 22, 2003 0.1043 0.1074 0.1043 0.1043 12,343 +0.00(+0.00%)
Dec 19, 2003 0.1043 0.1106 0.1043 0.1043 31,398 +0.00(+1.54%)
Dec 18, 2003 0.1027 0.1027 0.1027 0.1027 391,559 +0.00(+0.00%)
Dec 17, 2003 0.1074 0.1074 0.1027 0.1027 180,398 +0.00(+0.00%)
Dec 16, 2003 0.1043 0.1043 0.1027 0.1027 79,527 -0.00(-1.52%)
Dec 15, 2003 0.1043 0.1074 0.1027 0.1043 135,751 -0.01(-5.71%)
Dec 12, 2003 0.1106 0.1185 0.1106 0.1106 45,890 +0.00(+0.00%)
Dec 11, 2003 0.1185 0.1185 0.1106 0.1106 33,547 -0.01(-6.67%)
Dec 10, 2003 0.1185 0.1264 0.1185 0.1185 39,716 +0.00(+0.00%)
Dec 09, 2003 0.1185 0.1185 0.1185 0.1185 16,925 +0.00(+0.00%)
Dec 08, 2003 0.1185 0.1185 0.1185 0.1185 14,599 +0.00(+0.00%)
Dec 05, 2003 0.1185 0.1185 0.1185 0.1185 22,192 +0.00(+0.00%)
Dec 04, 2003 0.1216 0.1248 0.1185 0.1185 174,998 -0.00(-2.60%)
Dec 03, 2003 0.1216 0.1216 0.1216 0.1216 158,244 +0.00(+0.00%)
Dec 02, 2003 0.1264 0.1264 0.1216 0.1216 107,289 -0.00(-3.75%)
Dec 01, 2003 0.1264 0.1264 0.1264 0.1264 15,789 -0.01(-5.88%)
Nov 28, 2003 0.1264 0.1343 0.1264 0.1343 2,848 +0.01(+6.25%)
Nov 26, 2003 0.1264 0.1264 0.1264 0.1264 2,373 +0.00(+0.00%)
Nov 25, 2003 0.1264 0.1264 0.1264 0.1264 19,305 +0.00(+0.00%)
Nov 24, 2003 0.1264 0.1264 0.1264 0.1264 17,406 -0.01(-5.88%)
Nov 21, 2003 0.1343 0.1343 0.1343 0.1343 0 +0.00(+0.00%)
Nov 20, 2003 0.1422 0.1422 0.1343 0.1343 213,629 -0.01(-5.56%)
Nov 19, 2003 0.1422 0.1422 0.1422 0.1422 20,413 -0.00(-2.17%)
Nov 18, 2003 0.1453 0.1453 0.1453 0.1453 316 +0.00(+1.10%)
Nov 17, 2003 0.1438 0.1659 0.1438 0.1438 5,544 -0.01(-4.21%)
Nov 14, 2003 0.1501 0.1501 0.1501 0.1501 7,912 +0.00(+0.00%)
Nov 13, 2003 0.1501 0.1501 0.1501 0.1501 0 +0.00(+0.00%)
Nov 12, 2003 0.1469 0.1501 0.1469 0.1501 101,434 -0.00(-3.06%)
Nov 11, 2003 0.1343 0.1596 0.1343 0.1548 147,284 +0.03(+22.50%)
Nov 10, 2003 0.1264 0.1311 0.1264 0.1264 23,065 +0.00(+2.56%)
Nov 07, 2003 0.1043 0.1264 0.1043 0.1232 295,210 +0.02(+18.18%)
Nov 06, 2003 0.1043 0.1074 0.0979 0.1043 220,908 -0.00(-1.49%)
Nov 05, 2003 0.1106 0.1106 0.1027 0.1058 134,934 +0.01(+8.06%)
Nov 04, 2003 0.0948 0.1027 0.0948 0.0979 126,911 -0.01(-7.46%)
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.