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 (%)
Apr 30, 2002 0.1027 0.1027 0.0979 0.0979 36,396 +0.01(+12.73%)
Apr 29, 2002 0.0869 0.0869 0.0869 0.0869 2,215 +0.00(+0.00%)
Apr 26, 2002 0.0869 0.0869 0.0869 0.0869 0 +0.00(+0.00%)
Apr 25, 2002 0.0869 0.0869 0.0869 0.0869 949 -0.02(-15.38%)
Apr 24, 2002 0.1027 0.1027 0.1027 0.1027 10,444 +0.00(+0.00%)
Apr 23, 2002 0.1027 0.1027 0.1027 0.1027 0 +0.00(+0.00%)
Apr 22, 2002 0.1027 0.1027 0.1027 0.1027 6,329 +0.00(+0.00%)
Apr 19, 2002 0.1027 0.1027 0.1027 0.1027 1,898 +0.01(+6.56%)
Apr 18, 2002 0.0932 0.0964 0.0932 0.0964 13,292 +0.00(+3.39%)
Apr 17, 2002 0.0948 0.0964 0.0869 0.0932 65,829 +0.01(+7.27%)
Apr 16, 2002 0.0869 0.1074 0.0869 0.0869 8,545 -0.01(-8.33%)
Apr 15, 2002 0.0948 0.0948 0.0948 0.0948 12,343 -0.01(-7.69%)
Apr 12, 2002 0.0869 0.1027 0.0869 0.1027 31,648 -0.01(-7.14%)
Apr 11, 2002 0.1106 0.1106 0.1106 0.1106 0 +0.00(+0.00%)
Apr 10, 2002 0.1106 0.1106 0.1106 0.1106 6,329 +0.01(+7.69%)
Apr 09, 2002 0.0916 0.1027 0.0916 0.1027 4,114 +0.01(+8.33%)
Apr 08, 2002 0.0964 0.0964 0.0948 0.0948 31,648 -0.02(-14.29%)
Apr 05, 2002 0.1058 0.1106 0.1058 0.1106 37,978 +0.01(+11.11%)
Apr 04, 2002 0.0995 0.0995 0.0995 0.0995 1,582 +0.00(+0.00%)
Apr 03, 2002 0.1058 0.1058 0.1058 0.0995 11,077 -0.00(-3.08%)
Apr 02, 2002 0.1027 0.1058 0.1027 0.1027 55,068 -0.02(-15.59%)
Apr 01, 2002 0.1216 0.1216 0.1216 0.1216 0 +0.00(+0.00%)
Mar 29, 2002 0.1248 0.1248 0.1027 0.1216 31,332 +0.00(+0.00%)
Mar 28, 2002 0.1248 0.1248 0.1027 0.1216 31,332 +0.01(+11.59%)
Mar 27, 2002 0.1090 0.1090 0.1090 0.1090 21,204 +0.02(+23.21%)
Mar 26, 2002 0.0885 0.0885 0.0885 0.0885 4,747 +0.00(+1.82%)
Mar 25, 2002 0.0885 0.0885 0.0869 0.0869 5,380 -0.00(-1.79%)
Mar 22, 2002 0.0885 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Mar 21, 2002 0.0885 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Mar 20, 2002 0.0885 0.0885 0.0885 0.0885 316 +0.00(+0.00%)
Mar 19, 2002 0.0979 0.0979 0.0885 0.0885 316 -0.01(-9.68%)
Mar 18, 2002 0.0979 0.0979 0.0979 0.0979 0 +0.00(+0.00%)
Mar 15, 2002 0.0979 0.0979 0.0979 0.0979 9,811 +0.00(+0.00%)
Mar 14, 2002 0.0979 0.0979 0.0979 0.0979 632 +0.00(+0.00%)
Mar 13, 2002 0.0979 0.0979 0.0979 0.0979 949 +0.00(+0.00%)
Mar 12, 2002 0.0979 0.1185 0.0979 0.0979 6,962 -0.02(-17.33%)
Mar 11, 2002 0.1185 0.1185 0.1185 0.1185 316 +0.01(+5.63%)
Mar 08, 2002 0.0948 0.1264 0.0948 0.1122 72,159 +0.02(+18.33%)
Mar 07, 2002 0.1264 0.1264 0.0948 0.0948 67,095 -0.02(-20.00%)
Mar 06, 2002 0.1027 0.1264 0.1027 0.1185 155,712 +0.03(+31.58%)
Mar 05, 2002 0.0837 0.0901 0.0790 0.0901 113,619 +0.01(+7.55%)
Mar 04, 2002 0.0837 0.0837 0.0837 0.0837 0 +0.00(+0.00%)
Mar 01, 2002 0.0758 0.0837 0.0758 0.0837 14,874 +0.00(+6.00%)
Feb 28, 2002 0.0727 0.0837 0.0727 0.0790 64,247 -0.00(-5.66%)
Feb 27, 2002 0.0679 0.0774 0.0679 0.0837 15,191 +0.01(+17.78%)
Feb 26, 2002 0.0774 0.0774 0.0711 0.0711 354,783 -0.01(-8.16%)
Feb 25, 2002 0.0790 0.0790 0.0774 0.0774 6,329 -0.00(-2.00%)
Feb 22, 2002 0.0790 0.0790 0.0790 0.0790 12,026 +0.00(+0.00%)
Feb 21, 2002 0.0553 0.0790 0.0553 0.0790 7,279 +0.02(+42.86%)
Feb 19, 2002 0.0553 0.0632 0.0553 0.0553 13,925 +0.00(+0.00%)
Feb 18, 2002 0.0790 0.0790 0.0553 0.0553 87,034 +0.00(+0.00%)
Feb 15, 2002 0.0790 0.0790 0.0632 0.0553 87,034 -0.02(-22.22%)
Feb 14, 2002 0.0521 0.0711 0.0521 0.0711 63,297 +0.01(+9.76%)
Feb 13, 2002 0.0758 0.0758 0.0648 0.0648 35,446 -0.01(-14.58%)
Feb 12, 2002 0.0506 0.0758 0.0506 0.0758 18,672 -0.00(-2.04%)
Feb 11, 2002 0.0774 0.0774 0.0774 0.0774 0 +0.00(+0.00%)
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.