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 28, 2004 0.3874 0.3874 0.3874 0.3874 0 +0.00(+0.00%)
May 27, 2004 0.3874 0.3874 0.3874 0.3874 6,324 +0.00(+0.00%)
May 26, 2004 0.4269 0.4269 0.3874 0.3874 6,008 -0.01(-2.00%)
May 25, 2004 0.4269 0.4269 0.3953 0.3953 14,388 +0.02(+4.17%)
May 24, 2004 0.3874 0.4032 0.3795 0.3795 7,273 -0.02(-5.88%)
May 21, 2004 0.3874 0.4032 0.3874 0.4032 11,384 +0.05(+13.33%)
May 20, 2004 0.3874 0.3874 0.3557 0.3557 101,663 -0.02(-4.26%)
May 19, 2004 0.3637 0.3842 0.3637 0.3716 30,991 +0.01(+2.17%)
May 18, 2004 0.3795 0.3795 0.3557 0.3637 15,969 -0.02(-4.17%)
May 17, 2004 0.4142 0.4142 0.3795 0.3795 53,095 -0.03(-8.40%)
May 14, 2004 0.4142 0.4142 0.4111 0.4142 5,376 +0.01(+2.74%)
May 13, 2004 0.4032 0.4032 0.4032 0.4032 316 -0.02(-3.77%)
May 12, 2004 0.4285 0.4285 0.4111 0.4190 95,465 -0.01(-1.49%)
May 11, 2004 0.4348 0.4506 0.4111 0.4253 153,690 +0.01(+1.51%)
May 10, 2004 0.4269 0.4269 0.4190 0.4190 4,427 -0.02(-3.64%)
May 07, 2004 0.4506 0.4506 0.4190 0.4348 82,455 -0.02(-3.51%)
May 06, 2004 0.4032 0.4506 0.4032 0.4506 175,194 +0.04(+8.78%)
May 05, 2004 0.4190 0.4237 0.4032 0.4142 79,713 +0.02(+4.80%)
May 04, 2004 0.4032 0.4585 0.3874 0.3953 305,141 +0.00(+0.00%)
May 03, 2004 0.3320 0.4032 0.3162 0.3953 251,068 +0.04(+11.11%)
Apr 30, 2004 0.3557 0.3557 0.3557 0.3557 0 +0.00(+0.00%)
Apr 29, 2004 0.3478 0.3716 0.3320 0.3557 107,077 +0.02(+4.65%)
Apr 28, 2004 0.3004 0.3557 0.2925 0.3399 136,455 +0.04(+13.16%)
Apr 27, 2004 0.3083 0.3083 0.2688 0.3004 136,869 +0.00(+0.00%)
Apr 26, 2004 0.3004 0.3083 0.2925 0.3004 90,127 +0.02(+5.56%)
Apr 23, 2004 0.2925 0.2925 0.2846 0.2846 4,743 -0.01(-2.70%)
Apr 22, 2004 0.2925 0.2925 0.2925 0.2925 6,957 +0.01(+2.78%)
Apr 21, 2004 0.2846 0.3162 0.2767 0.2846 44,114 +0.00(+1.69%)
Apr 20, 2004 0.2712 0.2846 0.2712 0.2799 227,019 +0.02(+7.27%)
Apr 19, 2004 0.2688 0.2712 0.2609 0.2609 31,623 -0.01(-2.94%)
Apr 16, 2004 0.2688 0.2688 0.2688 0.2688 6,957 +0.01(+4.94%)
Apr 15, 2004 0.2767 0.2925 0.2530 0.2561 95,082 -0.02(-7.38%)
Apr 14, 2004 0.2767 0.2767 0.2765 0.2765 15,495 +0.01(+2.88%)
Apr 13, 2004 0.2688 0.2688 0.2688 0.2688 0 +0.00(+0.00%)
Apr 12, 2004 0.2846 0.2846 0.2530 0.2688 27,828 -0.01(-5.03%)
Apr 08, 2004 0.2830 0.2830 0.2830 0.2830 0 +0.00(+0.00%)
Apr 07, 2004 0.2767 0.2830 0.2767 0.2830 23,717 -0.00(-0.56%)
Apr 06, 2004 0.2846 0.2846 0.2846 0.2846 6,324 +0.00(+0.00%)
Apr 05, 2004 0.3083 0.3083 0.2846 0.2846 33,483 -0.02(-7.69%)
Apr 02, 2004 0.3004 0.3083 0.3004 0.3083 181,835 +0.01(+4.28%)
Apr 01, 2004 0.2767 0.3004 0.2767 0.2957 236,923 +0.02(+6.86%)
Mar 31, 2004 0.2925 0.2925 0.2767 0.2767 125,516 -0.01(-3.31%)
Mar 30, 2004 0.2846 0.2893 0.2846 0.2862 75,817 +0.00(+0.00%)
Mar 29, 2004 0.2862 0.2957 0.2862 0.2862 114,774 +0.00(+0.56%)
Mar 26, 2004 0.2609 0.2925 0.2609 0.2846 276,743 +0.02(+9.09%)
Mar 25, 2004 0.2387 0.2609 0.2372 0.2609 170,422 +0.03(+10.74%)
Mar 24, 2004 0.2308 0.2356 0.2308 0.2356 18,974 -0.00(-0.67%)
Mar 23, 2004 0.2293 0.2403 0.2293 0.2372 140,345 +0.03(+15.38%)
Mar 22, 2004 0.2055 0.2055 0.2055 0.2055 0 +0.00(+0.00%)
Mar 19, 2004 0.2055 0.2293 0.2055 0.2055 79,058 +0.00(+0.00%)
Mar 18, 2004 0.2134 0.2214 0.2055 0.2055 29,568 +0.02(+8.33%)
Mar 17, 2004 0.1897 0.1897 0.1897 0.1897 316 -0.02(-7.69%)
Mar 16, 2004 0.1897 0.2055 0.1897 0.2055 7,905 +0.00(+0.00%)
Mar 15, 2004 0.2134 0.2134 0.2055 0.2055 11,482 +0.00(+0.00%)
Mar 12, 2004 0.2055 0.2134 0.1976 0.2055 61,665 +0.00(+0.00%)
Mar 11, 2004 0.2055 0.2055 0.1913 0.2055 9,328 +0.00(+0.00%)
Mar 10, 2004 0.1897 0.2055 0.1660 0.2055 40,478 +0.01(+4.00%)
Mar 09, 2004 0.1976 0.1976 0.1976 0.1976 5,692 +0.03(+14.68%)
Mar 08, 2004 0.1723 0.1723 0.1723 0.1723 0 +0.00(+0.00%)
Mar 05, 2004 0.1897 0.2277 0.1897 0.1723 50,888 -0.02(-9.17%)
Mar 04, 2004 0.1660 0.1897 0.1660 0.1897 38,264 +0.01(+8.11%)
Mar 03, 2004 0.1597 0.1755 0.1534 0.1755 66,384 +0.02(+11.00%)
Mar 02, 2004 0.1581 0.1581 0.1502 0.1581 30,200 +0.01(+8.70%)
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.