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 (%)
Oct 31, 2005 2.416 2.515 2.416 2.515 66,709 +0.09(+3.51%)
Oct 28, 2005 2.393 2.450 2.371 2.430 33,690 +0.00(+0.20%)
Oct 27, 2005 2.381 2.449 2.378 2.425 81,188 +0.07(+2.81%)
Oct 26, 2005 2.251 2.390 2.251 2.359 115,625 +0.12(+5.44%)
Oct 25, 2005 2.281 2.307 2.220 2.237 136,441 -0.09(-4.00%)
Oct 24, 2005 2.409 2.449 2.314 2.330 163,181 -0.09(-3.85%)
Oct 21, 2005 2.400 2.449 2.362 2.423 51,498 +0.00(+0.13%)
Oct 20, 2005 2.430 2.452 2.414 2.420 13,808 -0.03(-1.10%)
Oct 19, 2005 2.450 2.453 2.387 2.447 38,633 -0.03(-1.34%)
Oct 18, 2005 2.472 2.487 2.439 2.480 39,545 +0.01(+0.51%)
Oct 17, 2005 2.376 2.468 2.374 2.468 56,945 +0.08(+3.31%)
Oct 14, 2005 2.354 2.397 2.354 2.389 16,077 +0.04(+1.89%)
Oct 13, 2005 2.405 2.455 2.311 2.344 66,839 -0.12(-4.75%)
Oct 12, 2005 2.450 2.480 2.430 2.461 92,541 +0.01(+0.26%)
Oct 11, 2005 2.397 2.465 2.382 2.455 162,785 +0.11(+4.58%)
Oct 10, 2005 2.256 2.397 2.251 2.348 167,707 +0.03(+1.43%)
Oct 07, 2005 2.212 2.314 2.212 2.314 118,594 +0.10(+4.64%)
Oct 06, 2005 2.234 2.234 2.177 2.212 98,582 -0.00(-0.14%)
Oct 05, 2005 2.284 2.291 2.198 2.215 152,531 -0.07(-3.04%)
Oct 04, 2005 2.379 2.447 2.253 2.284 126,794 -0.11(-4.74%)
Oct 03, 2005 2.397 2.449 2.313 2.398 67,358 -0.02(-0.72%)
Sep 30, 2005 2.346 2.416 2.328 2.416 81,422 +0.05(+1.93%)
Sep 29, 2005 2.338 2.401 2.322 2.370 54,391 +0.01(+0.40%)
Sep 28, 2005 2.416 2.431 2.258 2.360 138,666 -0.08(-3.43%)
Sep 27, 2005 2.471 2.493 2.439 2.444 12,048 -0.04(-1.53%)
Sep 26, 2005 2.447 2.487 2.425 2.482 32,484 +0.01(+0.45%)
Sep 23, 2005 2.471 2.488 2.422 2.471 36,940 +0.01(+0.58%)
Sep 22, 2005 2.457 2.487 2.450 2.457 41,804 -0.01(-0.38%)
Sep 21, 2005 2.449 2.525 2.449 2.466 58,430 -0.01(-0.32%)
Sep 20, 2005 2.529 2.551 2.439 2.474 81,884 -0.08(-3.21%)
Sep 19, 2005 2.551 2.568 2.542 2.556 51,818 +0.01(+0.41%)
Sep 16, 2005 2.490 2.585 2.484 2.546 36,563 +0.04(+1.67%)
Sep 15, 2005 2.559 2.607 2.444 2.504 150,176 -0.06(-2.52%)
Sep 14, 2005 2.607 2.607 2.544 2.569 77,856 -0.03(-0.97%)
Sep 13, 2005 2.555 2.673 2.537 2.594 177,815 -0.03(-1.26%)
Sep 12, 2005 2.686 2.686 2.528 2.627 122,097 -0.01(-0.42%)
Sep 09, 2005 2.678 2.686 2.615 2.638 150,816 -0.02(-0.83%)
Sep 08, 2005 2.695 2.698 2.611 2.660 131,776 +0.02(+0.72%)
Sep 07, 2005 2.605 2.725 2.591 2.641 364,527 +0.03(+1.33%)
Sep 06, 2005 2.484 2.607 2.484 2.607 296,153 +0.11(+4.50%)
Sep 02, 2005 2.509 2.561 2.449 2.495 173,922 -0.03(-1.31%)
Sep 01, 2005 2.215 2.553 2.215 2.528 561,636 +0.27(+11.89%)
Aug 31, 2005 2.093 2.259 2.087 2.259 111,270 +0.15(+6.95%)
Aug 30, 2005 2.133 2.133 2.101 2.112 65,446 -0.01(-0.66%)
Aug 29, 2005 2.213 2.231 2.030 2.126 344,348 -0.15(-6.53%)
Aug 26, 2005 2.356 2.356 2.264 2.275 102,288 -0.08(-3.36%)
Aug 25, 2005 2.300 2.403 2.300 2.354 66,481 +0.03(+1.15%)
Aug 24, 2005 2.337 2.354 2.294 2.327 94,484 +0.01(+0.55%)
Aug 23, 2005 2.357 2.374 2.286 2.314 75,928 -0.06(-2.72%)
Aug 22, 2005 2.425 2.427 2.354 2.379 104,770 -0.04(-1.83%)
Aug 19, 2005 2.398 2.447 2.368 2.423 39,830 +0.01(+0.52%)
Aug 18, 2005 2.386 2.422 2.354 2.411 74,637 +0.03(+1.06%)
Aug 17, 2005 2.392 2.414 2.371 2.386 39,130 -0.03(-1.18%)
Aug 16, 2005 2.461 2.461 2.386 2.414 89,069 -0.04(-1.55%)
Aug 15, 2005 2.485 2.485 2.386 2.452 118,113 +0.03(+1.11%)
Aug 12, 2005 2.393 2.449 2.371 2.425 101,124 +0.06(+2.33%)
Aug 11, 2005 2.376 2.393 2.354 2.370 110,520 +0.03(+1.08%)
Aug 10, 2005 2.337 2.374 2.286 2.344 91,496 +0.04(+1.78%)
Aug 09, 2005 2.370 2.419 2.251 2.303 69,586 -0.04(-1.62%)
Aug 08, 2005 2.374 2.393 2.341 2.341 88,585 -0.04(-1.85%)
Aug 05, 2005 2.370 2.393 2.349 2.386 90,230 +0.01(+0.60%)
Aug 04, 2005 2.408 2.408 2.338 2.371 89,926 +0.00(+0.13%)
Aug 03, 2005 2.419 2.436 2.346 2.368 168,741 -0.01(-0.40%)
Aug 02, 2005 2.251 2.438 2.248 2.378 463,294 +0.13(+5.61%)
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.