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 (%)
Dec 31, 2004 2.875 2.948 2.837 2.853 425,676 +0.01(+0.34%)
Dec 30, 2004 3.002 3.051 2.796 2.844 1,659,980 -0.29(-9.32%)
Dec 29, 2004 3.199 3.213 3.046 3.136 277,876 -0.04(-1.24%)
Dec 28, 2004 3.000 3.199 2.891 3.175 787,105 +0.18(+5.96%)
Dec 27, 2004 3.002 3.073 2.972 2.997 262,052 +0.04(+1.34%)
Dec 23, 2004 3.049 3.090 2.860 2.957 535,814 -0.08(-2.65%)
Dec 22, 2004 3.160 3.292 2.969 3.038 1,809,679 -0.07(-2.29%)
Dec 21, 2004 2.831 3.119 2.831 3.109 1,584,655 +0.28(+9.82%)
Dec 20, 2004 2.962 3.046 2.774 2.831 645,319 -0.11(-3.71%)
Dec 17, 2004 3.000 3.078 2.938 2.940 638,673 +0.02(+0.60%)
Dec 16, 2004 2.790 2.983 2.773 2.923 1,167,841 +0.15(+5.41%)
Dec 15, 2004 2.654 2.803 2.654 2.773 325,982 +0.05(+1.80%)
Dec 14, 2004 2.842 2.844 2.670 2.724 271,546 -0.06(-2.32%)
Dec 13, 2004 2.569 2.812 2.569 2.788 633,925 +0.21(+8.28%)
Dec 10, 2004 2.702 2.702 2.553 2.575 506,064 -0.08(-2.86%)
Dec 09, 2004 2.593 2.686 2.553 2.651 576,957 -0.04(-1.35%)
Dec 08, 2004 2.733 2.804 2.627 2.687 782,358 -0.06(-2.13%)
Dec 07, 2004 3.065 3.136 2.630 2.746 1,330,832 -0.30(-9.99%)
Dec 06, 2004 3.081 3.158 2.986 3.051 316,804 -0.02(-0.61%)
Dec 03, 2004 2.765 3.112 2.765 3.070 865,911 +0.23(+8.06%)
Dec 02, 2004 2.856 3.033 2.814 2.841 1,257,407 -0.20(-6.55%)
Dec 01, 2004 3.428 3.436 2.902 3.040 1,670,424 -0.26(-7.77%)
Nov 30, 2004 3.171 3.458 3.120 3.296 3,163,615 +0.19(+6.16%)
Nov 29, 2004 2.749 3.128 2.709 3.104 3,068,668 +0.42(+15.59%)
Nov 26, 2004 2.447 2.739 2.447 2.686 622,215 +0.24(+9.68%)
Nov 24, 2004 2.449 2.453 2.401 2.449 141,153 -0.00(-0.13%)
Nov 23, 2004 2.509 2.559 2.409 2.452 301,929 -0.10(-4.02%)
Nov 22, 2004 2.463 2.559 2.409 2.555 181,347 +0.07(+2.67%)
Nov 19, 2004 2.638 2.638 2.449 2.488 179,765 -0.10(-3.73%)
Nov 18, 2004 2.542 2.646 2.528 2.585 259,520 +0.00(+0.18%)
Nov 17, 2004 2.428 2.641 2.401 2.580 648,800 +0.17(+7.15%)
Nov 16, 2004 2.428 2.515 2.386 2.408 84,818 -0.02(-0.85%)
Nov 15, 2004 2.468 2.506 2.427 2.428 345,921 -0.00(-0.19%)
Nov 12, 2004 2.316 2.449 2.316 2.433 339,275 +0.06(+2.67%)
Nov 11, 2004 2.370 2.370 2.321 2.370 139,254 +0.01(+0.34%)
Nov 10, 2004 2.259 2.370 2.259 2.362 145,584 -0.01(-0.27%)
Nov 09, 2004 2.220 2.370 2.220 2.368 350,035 +0.14(+6.09%)
Nov 08, 2004 2.329 2.329 2.191 2.232 112,036 +0.01(+0.43%)
Nov 05, 2004 2.242 2.275 2.141 2.223 192,108 +0.01(+0.50%)
Nov 04, 2004 2.243 2.243 2.134 2.212 130,393 +0.04(+1.89%)
Nov 03, 2004 2.087 2.207 2.085 2.171 274,711 +0.09(+4.09%)
Nov 02, 2004 2.144 2.204 2.082 2.085 226,288 -0.05(-2.51%)
Nov 01, 2004 1.976 2.210 1.976 2.139 418,397 +0.14(+6.87%)
Oct 29, 2004 2.038 2.125 1.964 2.002 585,186 -0.09(-4.31%)
Oct 28, 2004 2.210 2.213 1.945 2.092 808,943 -0.11(-5.09%)
Oct 27, 2004 2.292 2.337 2.123 2.204 523,787 -0.20(-8.22%)
Oct 26, 2004 2.393 2.409 2.313 2.401 215,211 +0.04(+1.60%)
Oct 25, 2004 2.378 2.444 2.330 2.363 380,102 -0.05(-1.90%)
Oct 22, 2004 2.583 2.599 2.314 2.409 1,157,713 -0.10(-4.09%)
Oct 21, 2004 2.291 2.520 2.278 2.512 347,820 +0.19(+8.02%)
Oct 20, 2004 2.278 2.379 2.247 2.326 405,421 -0.02(-0.88%)
Oct 19, 2004 2.401 2.438 2.267 2.346 608,290 -0.06(-2.56%)
Oct 18, 2004 2.362 2.465 2.333 2.408 168,688 -0.01(-0.46%)
Oct 15, 2004 2.463 2.524 2.348 2.419 327,565 -0.06(-2.48%)
Oct 14, 2004 2.307 2.496 2.280 2.480 433,272 +0.00(+0.06%)
Oct 13, 2004 2.675 2.747 2.302 2.479 1,715,049 -0.20(-7.60%)
Oct 12, 2004 2.717 2.760 2.646 2.683 1,004,216 -0.02(-0.88%)
Oct 11, 2004 2.529 2.760 2.529 2.706 1,293,803 +0.17(+6.74%)
Oct 08, 2004 2.560 2.589 2.466 2.535 415,865 -0.06(-2.14%)
Oct 07, 2004 2.613 2.613 2.532 2.591 241,163 +0.01(+0.55%)
Oct 06, 2004 2.608 2.635 2.529 2.577 489,290 -0.01(-0.49%)
Oct 05, 2004 2.646 2.683 2.575 2.589 701,970 +0.03(+1.17%)
Oct 04, 2004 2.362 2.638 2.338 2.559 1,290,955 +0.26(+11.50%)
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.