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, 2006 29.02 29.16 27.39 28.39 937,211 -0.77(-2.64%)
Mar 30, 2006 29.29 29.70 28.75 29.16 867,720 -0.50(-1.67%)
Mar 29, 2006 28.18 29.70 27.75 29.66 966,590 +1.98(+7.15%)
Mar 28, 2006 27.77 27.93 27.04 27.68 573,370 -0.02(-0.07%)
Mar 27, 2006 26.71 27.72 24.75 27.70 984,634 +1.22(+4.61%)
Mar 24, 2006 25.56 26.57 25.54 26.48 449,328 +1.15(+4.54%)
Mar 23, 2006 24.71 25.39 24.00 25.32 521,800 +0.82(+3.37%)
Mar 22, 2006 23.00 24.88 23.00 24.50 608,600 +1.54(+6.68%)
Mar 21, 2006 23.34 23.50 22.71 22.96 276,787 -0.16(-0.67%)
Mar 20, 2006 22.88 23.40 22.02 23.12 480,512 +0.34(+1.47%)
Mar 17, 2006 21.66 22.95 21.30 22.79 551,918 +1.04(+4.76%)
Mar 16, 2006 24.25 24.93 21.29 21.75 1,580,929 -2.24(-9.34%)
Mar 15, 2006 22.79 24.16 22.79 23.99 454,606 +1.27(+5.61%)
Mar 14, 2006 22.25 22.77 22.20 22.71 427,798 +0.68(+3.09%)
Mar 13, 2006 21.57 22.09 21.39 22.04 263,168 +0.71(+3.33%)
Mar 10, 2006 21.00 21.57 21.00 21.32 368,985 +0.52(+2.52%)
Mar 09, 2006 20.43 21.05 20.34 20.80 304,591 +0.47(+2.31%)
Mar 08, 2006 19.91 20.91 19.27 20.33 481,110 -0.23(-1.12%)
Mar 07, 2006 20.94 21.00 20.12 20.56 551,142 -0.42(-2.00%)
Mar 06, 2006 20.80 21.18 20.45 20.98 378,156 +0.20(+0.94%)
Mar 03, 2006 20.21 20.91 19.12 20.79 609,338 +0.50(+2.46%)
Mar 02, 2006 19.88 20.37 19.25 20.29 588,739 +0.64(+3.23%)
Mar 01, 2006 19.10 19.75 18.77 19.65 391,551 +0.98(+5.28%)
Feb 28, 2006 18.22 18.67 18.08 18.66 241,912 +0.45(+2.44%)
Feb 27, 2006 17.75 18.57 17.66 18.22 401,197 +0.67(+3.85%)
Feb 24, 2006 17.47 17.67 17.36 17.55 128,396 +0.15(+0.83%)
Feb 23, 2006 16.99 17.48 16.75 17.40 167,080 +0.47(+2.78%)
Feb 22, 2006 16.57 16.96 16.40 16.93 105,918 +0.53(+3.23%)
Feb 21, 2006 16.05 16.52 15.50 16.40 179,466 +0.47(+2.95%)
Feb 17, 2006 16.00 16.00 15.82 15.93 131,468 +0.01(+0.06%)
Feb 16, 2006 15.88 16.03 15.64 15.92 93,200 +0.05(+0.32%)
Feb 15, 2006 15.77 15.96 15.69 15.87 122,105 +0.23(+1.47%)
Feb 14, 2006 15.52 15.72 14.81 15.64 121,787 +0.05(+0.32%)
Feb 13, 2006 15.04 15.95 14.91 15.59 250,193 +0.76(+5.12%)
Feb 10, 2006 14.50 15.10 14.50 14.83 127,243 +0.26(+1.75%)
Feb 09, 2006 14.35 14.70 14.05 14.57 164,583 +0.12(+0.83%)
Feb 08, 2006 14.64 15.00 13.92 14.46 188,576 -0.19(-1.26%)
Feb 07, 2006 14.69 14.78 13.95 14.64 272,568 +0.07(+0.45%)
Feb 06, 2006 14.61 14.79 14.30 14.57 127,058 +0.08(+0.55%)
Feb 03, 2006 13.88 14.88 13.64 14.49 254,168 +0.65(+4.69%)
Feb 02, 2006 13.57 13.88 13.40 13.85 76,772 +0.17(+1.24%)
Feb 01, 2006 13.69 13.85 13.50 13.68 79,884 -0.02(-0.18%)
Jan 31, 2006 13.05 13.95 12.99 13.70 120,938 +0.68(+5.26%)
Jan 30, 2006 12.82 13.05 12.56 13.02 111,658 +0.46(+3.71%)
Jan 27, 2006 12.50 12.85 12.44 12.55 117,725 +0.14(+1.13%)
Jan 26, 2006 12.40 12.52 12.40 12.41 72,159 +0.01(+0.08%)
Jan 25, 2006 12.38 12.72 12.27 12.40 127,346 -0.25(-1.98%)
Jan 24, 2006 11.86 12.69 11.80 12.65 265,578 +0.79(+6.71%)
Jan 23, 2006 10.32 11.95 10.29 11.86 379,558 +1.63(+15.94%)
Jan 20, 2006 10.11 10.42 10.04 10.22 40,652 +0.20(+2.00%)
Jan 19, 2006 10.11 10.20 9.890 10.03 57,402 +0.07(+0.70%)
Jan 18, 2006 10.07 10.29 9.760 9.955 43,032 -0.32(-3.11%)
Jan 17, 2006 9.875 10.29 9.875 10.28 123,854 +0.40(+4.05%)
Jan 13, 2006 9.000 9.975 9.000 9.875 189,242 +0.81(+8.94%)
Jan 12, 2006 9.130 9.130 8.965 9.065 36,100 +0.03(+0.33%)
Jan 11, 2006 9.140 9.140 9.010 9.035 30,055 +0.05(+0.61%)
Jan 10, 2006 9.190 9.190 8.840 8.980 34,767 -0.06(-0.66%)
Jan 09, 2006 8.900 9.040 8.736 9.040 65,496 +0.22(+2.49%)
Jan 06, 2006 8.805 8.825 8.610 8.820 45,724 +0.19(+2.14%)
Jan 05, 2006 8.805 8.805 8.605 8.635 15,841 -0.07(-0.80%)
Jan 04, 2006 8.610 8.805 8.536 8.705 61,412 +0.19(+2.17%)
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.