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 (%)
Feb 28, 2006 5.762 5.904 5.717 5.902 765,011 +0.14(+2.44%)
Feb 27, 2006 5.613 5.871 5.585 5.762 1,268,726 +0.21(+3.85%)
Feb 24, 2006 5.524 5.588 5.488 5.548 406,033 +0.05(+0.83%)
Feb 23, 2006 5.373 5.528 5.297 5.502 528,366 +0.15(+2.78%)
Feb 22, 2006 5.241 5.365 5.186 5.354 334,950 +0.17(+3.23%)
Feb 21, 2006 5.075 5.224 4.901 5.186 567,534 +0.15(+2.95%)
Feb 17, 2006 5.060 5.060 5.003 5.037 415,748 +0.00(+0.06%)
Feb 16, 2006 5.020 5.070 4.946 5.034 294,731 +0.02(+0.32%)
Feb 15, 2006 4.987 5.047 4.960 5.018 386,139 +0.07(+1.47%)
Feb 14, 2006 4.906 4.973 4.685 4.946 385,133 +0.02(+0.32%)
Feb 13, 2006 4.758 5.044 4.716 4.930 791,198 +0.24(+5.12%)
Feb 10, 2006 4.585 4.776 4.585 4.690 402,387 +0.08(+1.75%)
Feb 09, 2006 4.538 4.648 4.443 4.609 520,469 +0.04(+0.83%)
Feb 08, 2006 4.631 4.743 4.402 4.571 596,344 -0.06(-1.26%)
Feb 07, 2006 4.645 4.672 4.411 4.629 861,956 +0.02(+0.45%)
Feb 06, 2006 4.618 4.678 4.524 4.609 401,802 +0.03(+0.55%)
Feb 03, 2006 4.389 4.704 4.313 4.584 803,769 +0.21(+4.69%)
Feb 02, 2006 4.291 4.389 4.237 4.378 242,780 +0.05(+1.24%)
Feb 01, 2006 4.327 4.378 4.269 4.324 252,621 -0.01(-0.18%)
Jan 31, 2006 4.127 4.411 4.109 4.332 382,448 +0.22(+5.26%)
Jan 30, 2006 4.054 4.127 3.973 4.116 353,102 +0.15(+3.71%)
Jan 27, 2006 3.953 4.062 3.934 3.969 372,288 +0.04(+1.13%)
Jan 26, 2006 3.921 3.959 3.921 3.924 228,192 +0.00(+0.08%)
Jan 25, 2006 3.915 4.024 3.880 3.921 402,713 -0.08(-1.98%)
Jan 24, 2006 3.749 4.013 3.731 4.000 839,851 +0.25(+6.71%)
Jan 23, 2006 3.265 3.777 3.255 3.749 1,200,296 +0.52(+15.94%)
Jan 20, 2006 3.198 3.297 3.173 3.233 128,556 +0.06(+1.99%)
Jan 19, 2006 3.197 3.225 3.127 3.170 181,525 +0.02(+0.70%)
Jan 18, 2006 3.184 3.255 3.086 3.148 136,082 -0.10(-3.11%)
Jan 17, 2006 3.123 3.254 3.123 3.249 391,670 +0.13(+4.05%)
Jan 13, 2006 2.846 3.154 2.846 3.123 598,450 +0.26(+8.94%)
Jan 12, 2006 2.887 2.887 2.835 2.867 114,160 +0.01(+0.33%)
Jan 11, 2006 2.890 2.890 2.849 2.857 95,044 +0.02(+0.61%)
Jan 10, 2006 2.906 2.906 2.795 2.840 109,945 -0.02(-0.66%)
Jan 09, 2006 2.814 2.859 2.763 2.859 207,121 +0.07(+2.49%)
Jan 06, 2006 2.784 2.791 2.723 2.789 144,595 +0.06(+2.14%)
Jan 05, 2006 2.784 2.784 2.721 2.731 50,094 -0.02(-0.80%)
Jan 04, 2006 2.723 2.784 2.699 2.753 194,206 +0.06(+2.17%)
Jan 03, 2006 2.572 2.694 2.571 2.694 77,249 +0.07(+2.84%)
Dec 30, 2005 2.612 2.644 2.574 2.620 39,421 -0.05(-1.72%)
Dec 29, 2005 2.563 2.691 2.563 2.666 48,719 +0.11(+4.33%)
Dec 28, 2005 2.599 2.626 2.553 2.555 41,426 -0.06(-2.36%)
Dec 27, 2005 2.685 2.704 2.572 2.617 53,760 -0.04(-1.66%)
Dec 23, 2005 2.626 2.669 2.615 2.661 14,198 +0.08(+2.94%)
Dec 22, 2005 2.663 2.685 2.584 2.585 61,068 -0.03(-1.09%)
Dec 21, 2005 2.593 2.648 2.593 2.614 25,472 +0.01(+0.36%)
Dec 20, 2005 2.606 2.644 2.604 2.604 38,593 +0.01(+0.37%)
Dec 19, 2005 2.661 2.707 2.595 2.595 26,500 -0.05(-1.80%)
Dec 16, 2005 2.677 2.745 2.634 2.642 108,683 -0.03(-0.95%)
Dec 15, 2005 2.620 2.680 2.598 2.667 44,279 -0.01(-0.24%)
Dec 14, 2005 2.702 2.702 2.617 2.674 58,231 -0.05(-1.91%)
Dec 13, 2005 2.631 2.726 2.602 2.726 105,274 +0.13(+5.06%)
Dec 12, 2005 2.626 2.628 2.595 2.595 51,767 +0.00(+0.00%)
Dec 09, 2005 2.612 2.628 2.593 2.595 95,547 -0.01(-0.24%)
Dec 08, 2005 2.552 2.625 2.533 2.601 114,742 -0.00(-0.18%)
Dec 07, 2005 2.585 2.623 2.585 2.606 54,373 +0.01(+0.55%)
Dec 06, 2005 2.598 2.626 2.560 2.591 89,187 -0.01(-0.24%)
Dec 05, 2005 2.631 2.631 2.530 2.598 31,044 -0.01(-0.48%)
Dec 02, 2005 2.587 2.610 2.473 2.610 60,850 +0.03(+0.98%)
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.