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 (%)
Mar 31, 2005 2.367 2.447 2.344 2.373 126,307 -0.01(-0.53%)
Mar 30, 2005 2.299 2.463 2.275 2.386 387,153 +0.03(+1.14%)
Mar 29, 2005 2.419 2.449 2.259 2.359 493,987 -0.13(-5.09%)
Mar 28, 2005 2.678 2.678 2.460 2.485 176,679 -0.16(-6.15%)
Mar 24, 2005 2.623 2.683 2.623 2.648 130,889 +0.03(+1.27%)
Mar 23, 2005 2.635 2.640 2.591 2.615 181,892 -0.02(-0.78%)
Mar 22, 2005 2.599 2.684 2.532 2.635 248,202 +0.11(+4.51%)
Mar 21, 2005 2.623 2.623 2.504 2.521 144,290 -0.02(-0.87%)
Mar 18, 2005 2.499 2.578 2.498 2.544 148,926 +0.04(+1.51%)
Mar 17, 2005 2.472 2.551 2.472 2.506 118,467 -0.04(-1.43%)
Mar 16, 2005 2.477 2.570 2.477 2.542 146,378 -0.00(-0.06%)
Mar 15, 2005 2.544 2.577 2.455 2.544 192,921 -0.03(-1.29%)
Mar 14, 2005 2.580 2.621 2.425 2.577 490,778 -0.06(-2.22%)
Mar 11, 2005 2.553 2.654 2.553 2.635 294,226 +0.09(+3.72%)
Mar 10, 2005 2.567 2.640 2.403 2.541 443,102 -0.07(-2.60%)
Mar 09, 2005 2.798 2.803 2.572 2.608 773,474 -0.21(-7.35%)
Mar 08, 2005 2.912 2.915 2.781 2.815 293,599 -0.08(-2.62%)
Mar 07, 2005 2.845 2.938 2.806 2.891 386,590 +0.01(+0.38%)
Mar 04, 2005 2.765 2.961 2.727 2.880 356,137 +0.08(+2.82%)
Mar 03, 2005 2.700 2.829 2.697 2.801 342,690 +0.09(+3.32%)
Mar 02, 2005 2.970 2.970 2.646 2.711 978,242 -0.18(-6.30%)
Mar 01, 2005 3.123 3.152 2.844 2.893 1,013,736 -0.19(-6.13%)
Feb 28, 2005 3.043 3.157 2.978 3.082 1,924,981 +0.10(+3.23%)
Feb 25, 2005 2.654 2.992 2.638 2.986 2,419,456 +0.34(+12.77%)
Feb 24, 2005 2.640 2.672 2.629 2.648 250,196 -0.02(-0.83%)
Feb 23, 2005 2.690 2.717 2.649 2.670 159,199 -0.03(-1.05%)
Feb 22, 2005 2.774 2.809 2.599 2.698 351,026 -0.07(-2.68%)
Feb 18, 2005 2.781 2.820 2.746 2.773 208,350 +0.03(+1.27%)
Feb 17, 2005 2.796 2.796 2.733 2.738 177,780 -0.01(-0.29%)
Feb 16, 2005 2.694 2.793 2.694 2.746 300,806 +0.03(+0.99%)
Feb 15, 2005 2.796 2.796 2.507 2.719 467,041 -0.03(-1.26%)
Feb 14, 2005 2.760 2.836 2.714 2.754 283,516 +0.02(+0.87%)
Feb 11, 2005 2.754 2.804 2.638 2.730 370,376 +0.03(+1.23%)
Feb 10, 2005 2.675 2.716 2.646 2.697 206,195 +0.01(+0.35%)
Feb 09, 2005 2.695 2.709 2.536 2.687 282,370 -0.04(-1.33%)
Feb 08, 2005 2.754 2.763 2.697 2.724 243,800 -0.03(-1.10%)
Feb 07, 2005 2.781 2.781 2.695 2.754 298,426 +0.04(+1.58%)
Feb 04, 2005 2.698 2.798 2.678 2.711 538,896 +0.01(+0.35%)
Feb 03, 2005 2.495 2.716 2.457 2.702 850,257 +0.22(+8.92%)
Feb 02, 2005 2.354 2.510 2.330 2.480 656,314 +0.19(+8.13%)
Feb 01, 2005 2.322 2.346 2.259 2.294 183,740 -0.01(-0.62%)
Jan 31, 2005 2.267 2.327 2.217 2.308 269,084 +0.03(+1.53%)
Jan 28, 2005 2.251 2.275 2.172 2.273 242,505 +0.05(+2.20%)
Jan 27, 2005 2.213 2.258 2.199 2.224 203,058 -0.03(-1.19%)
Jan 26, 2005 2.370 2.370 2.180 2.251 527,304 -0.09(-4.01%)
Jan 25, 2005 2.449 2.449 2.267 2.345 528,323 +0.01(+0.30%)
Jan 24, 2005 2.430 2.518 2.226 2.338 1,309,023 -0.31(-11.64%)
Jan 21, 2005 2.567 2.724 2.551 2.646 199,460 +0.05(+1.89%)
Jan 20, 2005 2.630 2.683 2.540 2.597 246,974 -0.04(-1.56%)
Jan 19, 2005 2.662 2.686 2.638 2.638 117,701 -0.04(-1.53%)
Jan 18, 2005 2.646 2.763 2.585 2.679 396,556 +0.06(+2.17%)
Jan 14, 2005 2.567 2.646 2.566 2.623 327,565 +0.08(+2.98%)
Jan 13, 2005 2.409 2.596 2.355 2.547 437,361 +0.11(+4.40%)
Jan 12, 2005 2.425 2.485 2.299 2.439 886,207 -0.02(-0.84%)
Jan 11, 2005 2.683 2.684 2.450 2.460 562,358 -0.20(-7.60%)
Jan 10, 2005 2.496 2.683 2.449 2.662 480,590 +0.13(+5.31%)
Jan 07, 2005 2.528 2.665 2.507 2.528 250,345 +0.00(+0.06%)
Jan 06, 2005 2.621 2.621 2.493 2.526 297,612 -0.06(-2.14%)
Jan 05, 2005 2.624 2.717 2.496 2.581 509,710 -0.11(-3.99%)
Jan 04, 2005 2.694 2.836 2.646 2.689 466,136 -0.04(-1.39%)
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.