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 (%)
May 31, 2005 1.788 1.908 1.716 1.784 297,524 -0.01(-0.35%)
May 27, 2005 1.728 1.842 1.728 1.790 227,292 +0.06(+3.47%)
May 26, 2005 1.730 1.736 1.698 1.730 103,159 +0.04(+2.53%)
May 25, 2005 1.735 1.735 1.626 1.687 177,590 -0.06(-3.44%)
May 24, 2005 1.863 1.863 1.714 1.747 115,518 -0.07(-3.83%)
May 23, 2005 1.774 1.853 1.774 1.817 295,204 +0.04(+2.22%)
May 20, 2005 1.762 1.806 1.698 1.777 149,338 +0.00(+0.18%)
May 19, 2005 1.747 1.815 1.738 1.774 490,502 +0.02(+1.35%)
May 18, 2005 1.570 1.793 1.570 1.750 820,970 +0.20(+12.60%)
May 17, 2005 1.551 1.577 1.466 1.555 156,107 +0.00(+0.10%)
May 16, 2005 1.501 1.580 1.433 1.553 163,301 +0.06(+4.35%)
May 13, 2005 1.540 1.566 1.422 1.488 192,823 -0.02(-1.46%)
May 12, 2005 1.572 1.629 1.461 1.510 218,145 -0.06(-3.73%)
May 11, 2005 1.624 1.624 1.551 1.569 297,907 -0.05(-3.31%)
May 10, 2005 1.634 1.656 1.602 1.622 141,637 -0.01(-0.68%)
May 09, 2005 1.594 1.649 1.594 1.634 346,393 +0.03(+1.97%)
May 06, 2005 1.630 1.675 1.589 1.602 253,377 -0.04(-2.50%)
May 05, 2005 1.657 1.698 1.599 1.643 304,344 -0.02(-1.05%)
May 04, 2005 1.572 1.675 1.501 1.660 431,455 +0.12(+8.02%)
May 03, 2005 1.611 1.624 1.501 1.537 284,639 -0.09(-5.35%)
May 02, 2005 1.540 1.673 1.458 1.624 1,465,333 +0.12(+8.21%)
Apr 29, 2005 1.406 1.502 1.286 1.501 1,177,525 +0.12(+8.57%)
Apr 28, 2005 1.709 1.709 1.354 1.382 1,077,009 -0.33(-19.21%)
Apr 27, 2005 1.828 1.831 1.626 1.711 537,311 -0.09(-5.17%)
Apr 26, 2005 1.915 1.919 1.766 1.804 406,753 -0.08(-4.03%)
Apr 25, 2005 1.913 1.948 1.871 1.880 231,311 -0.04(-2.06%)
Apr 22, 2005 1.934 1.972 1.904 1.919 174,853 +0.01(+0.33%)
Apr 21, 2005 2.033 2.052 1.902 1.913 409,304 -0.12(-5.98%)
Apr 20, 2005 2.081 2.092 1.998 2.035 285,057 -0.03(-1.38%)
Apr 19, 2005 2.046 2.081 1.964 2.063 610,135 +0.11(+5.58%)
Apr 18, 2005 1.976 2.036 1.937 1.954 296,384 -0.04(-1.83%)
Apr 15, 2005 1.975 2.054 1.975 1.991 318,526 -0.05(-2.40%)
Apr 14, 2005 2.142 2.175 1.983 2.040 569,802 -0.15(-7.06%)
Apr 13, 2005 2.218 2.242 2.136 2.194 197,292 -0.03(-1.49%)
Apr 12, 2005 2.182 2.264 2.093 2.228 317,519 +0.03(+1.22%)
Apr 11, 2005 2.269 2.275 2.190 2.201 172,523 -0.07(-3.06%)
Apr 08, 2005 2.330 2.330 2.254 2.270 74,941 -0.06(-2.58%)
Apr 07, 2005 2.292 2.408 2.292 2.330 140,049 +0.02(+0.89%)
Apr 06, 2005 2.333 2.365 2.284 2.310 181,227 -0.03(-1.08%)
Apr 05, 2005 2.305 2.395 2.305 2.335 131,317 +0.06(+2.85%)
Apr 04, 2005 2.332 2.360 2.224 2.270 298,562 -0.09(-3.88%)
Apr 01, 2005 2.335 2.395 2.335 2.362 87,423 -0.01(-0.47%)
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%)
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.