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, 2006 6.359 6.846 6.228 6.815 1,113,961 +0.53(+8.51%)
May 30, 2006 6.245 6.471 6.114 6.280 793,409 +0.01(+0.13%)
May 26, 2006 6.307 6.315 6.011 6.272 706,368 +0.07(+1.17%)
May 25, 2006 5.954 6.353 5.902 6.199 1,234,171 +0.39(+6.72%)
May 24, 2006 5.346 5.929 5.257 5.809 2,145,660 +0.54(+10.26%)
May 23, 2006 5.199 5.490 5.154 5.268 881,569 +0.24(+4.85%)
May 22, 2006 5.151 5.192 4.882 5.025 900,284 -0.19(-3.67%)
May 19, 2006 5.537 5.559 4.928 5.216 1,291,271 -0.37(-6.65%)
May 18, 2006 5.692 5.913 5.550 5.588 443,226 -0.06(-1.06%)
May 17, 2006 5.866 6.041 5.575 5.648 925,462 -0.17(-2.91%)
May 16, 2006 5.586 6.106 5.534 5.817 1,467,869 +0.28(+5.05%)
May 15, 2006 5.905 5.918 5.275 5.537 1,600,941 -0.47(-7.87%)
May 12, 2006 6.603 6.607 5.947 6.010 1,018,091 -0.62(-9.37%)
May 11, 2006 6.786 6.957 6.579 6.631 673,205 -0.15(-2.24%)
May 10, 2006 6.639 6.789 6.571 6.783 466,083 +0.17(+2.63%)
May 09, 2006 6.664 6.709 6.555 6.609 485,990 -0.03(-0.50%)
May 08, 2006 6.563 6.796 6.563 6.642 316,858 +0.05(+0.74%)
May 05, 2006 6.601 6.726 6.403 6.593 998,000 +0.03(+0.48%)
May 04, 2006 6.332 6.830 6.324 6.562 1,572,935 +0.15(+2.39%)
May 03, 2006 6.316 6.544 6.087 6.408 1,338,912 +0.16(+2.61%)
May 02, 2006 5.891 6.304 5.795 6.245 1,385,180 +0.36(+6.13%)
May 01, 2006 5.996 6.064 5.757 5.885 1,193,232 -0.02(-0.37%)
Apr 28, 2006 5.852 6.070 5.852 5.907 1,602,997 +0.09(+1.58%)
Apr 27, 2006 6.166 6.209 5.773 5.815 3,163,368 -0.55(-8.64%)
Apr 26, 2006 6.878 6.878 6.326 6.366 2,018,324 -0.54(-7.77%)
Apr 25, 2006 6.914 6.968 6.773 6.902 1,315,011 -0.07(-0.98%)
Apr 24, 2006 7.162 7.167 6.698 6.969 2,521,025 -0.18(-2.48%)
Apr 21, 2006 7.700 7.782 6.694 7.147 6,175,216 -1.72(-19.36%)
Apr 20, 2006 8.805 8.917 8.498 8.862 954,101 +0.13(+1.47%)
Apr 19, 2006 9.153 9.208 8.609 8.734 1,242,757 -0.33(-3.63%)
Apr 18, 2006 8.797 9.187 8.690 9.063 1,378,602 +0.29(+3.34%)
Apr 17, 2006 8.854 8.993 8.562 8.770 854,211 -0.03(-0.36%)
Apr 13, 2006 8.862 8.989 8.641 8.802 1,058,711 -0.03(-0.38%)
Apr 12, 2006 8.332 8.909 8.282 8.835 1,667,392 +0.50(+6.03%)
Apr 11, 2006 8.219 8.491 8.079 8.332 1,366,886 +0.17(+2.13%)
Apr 10, 2006 8.383 8.601 8.083 8.158 2,015,115 -0.46(-5.30%)
Apr 07, 2006 8.835 8.951 8.419 8.615 1,496,387 -0.14(-1.55%)
Apr 06, 2006 9.185 9.188 8.446 8.751 3,108,811 -0.43(-4.73%)
Apr 05, 2006 9.392 9.415 9.147 9.186 1,438,760 -0.22(-2.32%)
Apr 04, 2006 9.359 9.487 9.120 9.404 1,391,960 +0.04(+0.41%)
Apr 03, 2006 8.979 9.487 8.960 9.366 1,645,881 +0.39(+4.33%)
Mar 31, 2006 9.178 9.221 8.663 8.977 2,963,792 -0.24(-2.64%)
Mar 30, 2006 9.261 9.392 9.091 9.221 2,744,037 -0.16(-1.67%)
Mar 29, 2006 8.909 9.390 8.775 9.378 3,056,699 +0.63(+7.15%)
Mar 28, 2006 8.783 8.830 8.551 8.751 1,813,198 -0.01(-0.07%)
Mar 27, 2006 8.448 8.766 7.828 8.758 3,113,761 +0.39(+4.61%)
Mar 24, 2006 8.083 8.404 8.076 8.372 1,420,934 +0.36(+4.54%)
Mar 23, 2006 7.815 8.029 7.589 8.008 1,650,116 +0.26(+3.37%)
Mar 22, 2006 7.273 7.866 7.273 7.747 1,924,608 +0.49(+6.68%)
Mar 21, 2006 7.381 7.431 7.181 7.262 875,298 -0.05(-0.67%)
Mar 20, 2006 7.234 7.400 6.963 7.311 1,519,548 +0.11(+1.47%)
Mar 17, 2006 6.849 7.257 6.734 7.205 1,745,359 +0.33(+4.76%)
Mar 16, 2006 7.667 7.882 6.731 6.878 4,999,456 -0.71(-9.34%)
Mar 15, 2006 7.205 7.638 7.205 7.586 1,437,625 +0.40(+5.61%)
Mar 14, 2006 7.034 7.202 7.020 7.183 1,352,848 +0.22(+3.09%)
Mar 13, 2006 6.821 6.985 6.762 6.968 832,230 +0.22(+3.33%)
Mar 10, 2006 6.641 6.822 6.639 6.743 1,166,861 +0.17(+2.52%)
Mar 09, 2006 6.460 6.655 6.434 6.577 963,224 +0.15(+2.31%)
Mar 08, 2006 6.294 6.614 6.092 6.429 1,521,440 -0.07(-1.12%)
Mar 07, 2006 6.622 6.641 6.364 6.501 1,742,905 -0.13(-2.00%)
Mar 06, 2006 6.577 6.696 6.465 6.634 1,195,863 +0.06(+0.94%)
Mar 03, 2006 6.392 6.611 6.048 6.573 1,926,942 +0.16(+2.46%)
Mar 02, 2006 6.285 6.441 6.087 6.415 1,861,801 +0.20(+3.23%)
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.