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 9.171 9.214 8.656 8.970 2,966,161 -0.24(-2.64%)
Mar 30, 2006 9.253 9.384 9.084 9.214 2,746,230 -0.16(-1.67%)
Mar 29, 2006 8.902 9.383 8.768 9.370 3,059,142 +0.63(+7.15%)
Mar 28, 2006 8.776 8.823 8.544 8.744 1,814,647 -0.01(-0.07%)
Mar 27, 2006 8.441 8.759 7.822 8.751 3,116,249 +0.39(+4.61%)
Mar 24, 2006 8.076 8.397 8.070 8.365 1,422,069 +0.36(+4.54%)
Mar 23, 2006 7.809 8.022 7.583 8.002 1,651,434 +0.26(+3.37%)
Mar 22, 2006 7.267 7.860 7.267 7.741 1,926,146 +0.49(+6.68%)
Mar 21, 2006 7.375 7.425 7.175 7.256 875,997 -0.05(-0.67%)
Mar 20, 2006 7.228 7.394 6.958 7.305 1,520,763 +0.11(+1.47%)
Mar 17, 2006 6.844 7.251 6.729 7.199 1,746,754 +0.33(+4.76%)
Mar 16, 2006 7.661 7.875 6.725 6.872 5,003,452 -0.71(-9.34%)
Mar 15, 2006 7.199 7.632 7.199 7.580 1,438,773 +0.40(+5.61%)
Mar 14, 2006 7.029 7.196 7.014 7.177 1,353,929 +0.21(+3.09%)
Mar 13, 2006 6.815 6.979 6.757 6.962 832,895 +0.22(+3.33%)
Mar 10, 2006 6.635 6.817 6.634 6.738 1,167,793 +0.17(+2.52%)
Mar 09, 2006 6.455 6.650 6.428 6.572 963,994 +0.15(+2.31%)
Mar 08, 2006 6.289 6.608 6.087 6.424 1,522,655 -0.07(-1.12%)
Mar 07, 2006 6.616 6.635 6.359 6.496 1,744,298 -0.13(-2.00%)
Mar 06, 2006 6.572 6.691 6.460 6.629 1,196,818 +0.06(+0.94%)
Mar 03, 2006 6.387 6.605 6.043 6.567 1,928,482 +0.16(+2.46%)
Mar 02, 2006 6.280 6.436 6.082 6.409 1,863,288 +0.20(+3.23%)
Mar 01, 2006 6.035 6.239 5.929 6.209 1,239,212 +0.31(+5.28%)
Feb 28, 2006 5.757 5.899 5.713 5.898 765,622 +0.14(+2.44%)
Feb 27, 2006 5.608 5.866 5.580 5.757 1,269,740 +0.21(+3.85%)
Feb 24, 2006 5.520 5.583 5.484 5.544 406,358 +0.05(+0.83%)
Feb 23, 2006 5.368 5.523 5.292 5.498 528,788 +0.15(+2.78%)
Feb 22, 2006 5.237 5.360 5.182 5.349 335,217 +0.17(+3.23%)
Feb 21, 2006 5.071 5.220 4.897 5.182 567,988 +0.15(+2.95%)
Feb 17, 2006 5.055 5.055 4.999 5.033 416,080 +0.00(+0.06%)
Feb 16, 2006 5.016 5.066 4.942 5.030 294,966 +0.02(+0.31%)
Feb 15, 2006 4.983 5.043 4.956 5.014 386,447 +0.07(+1.47%)
Feb 14, 2006 4.902 4.969 4.681 4.942 385,441 +0.02(+0.32%)
Feb 13, 2006 4.754 5.040 4.713 4.926 791,831 +0.24(+5.12%)
Feb 10, 2006 4.582 4.773 4.582 4.686 402,708 +0.08(+1.75%)
Feb 09, 2006 4.534 4.645 4.439 4.605 520,885 +0.04(+0.83%)
Feb 08, 2006 4.627 4.740 4.398 4.567 596,820 -0.06(-1.26%)
Feb 07, 2006 4.642 4.668 4.408 4.626 862,645 +0.02(+0.45%)
Feb 06, 2006 4.615 4.675 4.520 4.605 402,123 +0.03(+0.55%)
Feb 03, 2006 4.386 4.700 4.310 4.580 804,411 +0.21(+4.69%)
Feb 02, 2006 4.288 4.386 4.234 4.375 242,974 +0.05(+1.24%)
Feb 01, 2006 4.324 4.375 4.266 4.321 252,823 -0.01(-0.18%)
Jan 31, 2006 4.123 4.408 4.106 4.329 382,754 +0.22(+5.26%)
Jan 30, 2006 4.051 4.123 3.970 4.112 353,384 +0.15(+3.71%)
Jan 27, 2006 3.950 4.059 3.931 3.965 372,585 +0.04(+1.13%)
Jan 26, 2006 3.918 3.956 3.918 3.921 228,374 +0.00(+0.08%)
Jan 25, 2006 3.912 4.021 3.877 3.918 403,034 -0.08(-1.98%)
Jan 24, 2006 3.746 4.010 3.728 3.997 840,522 +0.25(+6.71%)
Jan 23, 2006 3.262 3.774 3.253 3.746 1,201,255 +0.52(+15.94%)
Jan 20, 2006 3.196 3.294 3.171 3.231 128,658 +0.06(+1.99%)
Jan 19, 2006 3.194 3.223 3.125 3.168 181,670 +0.02(+0.70%)
Jan 18, 2006 3.182 3.253 3.084 3.145 136,191 -0.10(-3.11%)
Jan 17, 2006 3.120 3.251 3.120 3.247 391,983 +0.13(+4.05%)
Jan 13, 2006 2.844 3.152 2.844 3.120 598,928 +0.26(+8.94%)
Jan 12, 2006 2.885 2.885 2.833 2.864 114,252 +0.01(+0.33%)
Jan 11, 2006 2.888 2.888 2.847 2.855 95,120 +0.02(+0.61%)
Jan 10, 2006 2.904 2.904 2.793 2.837 110,033 -0.02(-0.66%)
Jan 09, 2006 2.812 2.856 2.760 2.856 207,287 +0.07(+2.49%)
Jan 06, 2006 2.782 2.788 2.720 2.787 144,711 +0.06(+2.14%)
Jan 05, 2006 2.782 2.782 2.719 2.728 50,134 -0.02(-0.80%)
Jan 04, 2006 2.720 2.782 2.697 2.751 194,361 +0.06(+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.