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 1.790 1.910 1.717 1.785 297,286 -0.01(-0.35%)
May 27, 2005 1.730 1.844 1.730 1.791 227,110 +0.06(+3.47%)
May 26, 2005 1.731 1.738 1.700 1.731 103,076 +0.04(+2.53%)
May 25, 2005 1.736 1.736 1.627 1.689 177,449 -0.06(-3.44%)
May 24, 2005 1.864 1.864 1.715 1.749 115,425 -0.07(-3.83%)
May 23, 2005 1.776 1.854 1.776 1.818 294,968 +0.04(+2.22%)
May 20, 2005 1.763 1.807 1.700 1.779 149,218 +0.00(+0.18%)
May 19, 2005 1.749 1.817 1.739 1.776 490,111 +0.02(+1.35%)
May 18, 2005 1.572 1.795 1.572 1.752 820,314 +0.20(+12.60%)
May 17, 2005 1.553 1.578 1.467 1.556 155,983 +0.00(+0.10%)
May 16, 2005 1.502 1.581 1.434 1.554 163,171 +0.06(+4.35%)
May 13, 2005 1.542 1.567 1.423 1.489 192,669 -0.02(-1.46%)
May 12, 2005 1.573 1.630 1.463 1.512 217,971 -0.06(-3.73%)
May 11, 2005 1.625 1.625 1.553 1.570 297,669 -0.05(-3.31%)
May 10, 2005 1.635 1.657 1.603 1.624 141,524 -0.01(-0.68%)
May 09, 2005 1.595 1.651 1.595 1.635 346,116 +0.03(+1.97%)
May 06, 2005 1.632 1.676 1.591 1.603 253,174 -0.04(-2.50%)
May 05, 2005 1.659 1.700 1.600 1.644 304,101 -0.02(-1.05%)
May 04, 2005 1.573 1.676 1.502 1.662 431,111 +0.12(+8.02%)
May 03, 2005 1.613 1.625 1.502 1.538 284,412 -0.09(-5.35%)
May 02, 2005 1.542 1.674 1.459 1.625 1,464,163 +0.12(+8.21%)
Apr 29, 2005 1.407 1.504 1.287 1.502 1,176,585 +0.12(+8.57%)
Apr 28, 2005 1.711 1.711 1.355 1.383 1,076,149 -0.33(-19.21%)
Apr 27, 2005 1.829 1.833 1.627 1.712 536,882 -0.09(-5.17%)
Apr 26, 2005 1.916 1.921 1.768 1.806 406,428 -0.08(-4.03%)
Apr 25, 2005 1.915 1.950 1.872 1.882 231,126 -0.04(-2.06%)
Apr 22, 2005 1.935 1.973 1.905 1.921 174,713 +0.01(+0.33%)
Apr 21, 2005 2.035 2.054 1.904 1.915 408,977 -0.12(-5.98%)
Apr 20, 2005 2.082 2.093 2.000 2.036 284,830 -0.03(-1.38%)
Apr 19, 2005 2.048 2.082 1.965 2.065 609,648 +0.11(+5.58%)
Apr 18, 2005 1.978 2.038 1.938 1.956 296,148 -0.04(-1.83%)
Apr 15, 2005 1.976 2.055 1.976 1.992 318,271 -0.05(-2.40%)
Apr 14, 2005 2.144 2.177 1.984 2.041 569,347 -0.15(-7.06%)
Apr 13, 2005 2.220 2.244 2.138 2.196 197,134 -0.03(-1.49%)
Apr 12, 2005 2.183 2.266 2.095 2.229 317,266 +0.03(+1.22%)
Apr 11, 2005 2.270 2.277 2.191 2.202 172,386 -0.07(-3.06%)
Apr 08, 2005 2.332 2.332 2.256 2.272 74,881 -0.06(-2.58%)
Apr 07, 2005 2.294 2.410 2.294 2.332 139,937 +0.02(+0.89%)
Apr 06, 2005 2.335 2.367 2.286 2.312 181,082 -0.03(-1.08%)
Apr 05, 2005 2.307 2.397 2.307 2.337 131,212 +0.06(+2.85%)
Apr 04, 2005 2.334 2.362 2.226 2.272 298,323 -0.09(-3.88%)
Apr 01, 2005 2.337 2.397 2.337 2.364 87,353 -0.01(-0.47%)
Mar 31, 2005 2.368 2.449 2.346 2.375 126,206 -0.01(-0.53%)
Mar 30, 2005 2.300 2.465 2.277 2.387 386,844 +0.03(+1.14%)
Mar 29, 2005 2.421 2.451 2.261 2.361 493,592 -0.13(-5.09%)
Mar 28, 2005 2.680 2.680 2.462 2.487 176,538 -0.16(-6.15%)
Mar 24, 2005 2.625 2.685 2.625 2.650 130,785 +0.03(+1.27%)
Mar 23, 2005 2.637 2.642 2.593 2.617 181,746 -0.02(-0.78%)
Mar 22, 2005 2.601 2.686 2.534 2.637 248,004 +0.11(+4.51%)
Mar 21, 2005 2.625 2.625 2.506 2.523 144,174 -0.02(-0.87%)
Mar 18, 2005 2.501 2.580 2.500 2.546 148,807 +0.04(+1.51%)
Mar 17, 2005 2.474 2.553 2.474 2.508 118,373 -0.04(-1.43%)
Mar 16, 2005 2.479 2.572 2.479 2.544 146,262 -0.00(-0.06%)
Mar 15, 2005 2.546 2.579 2.457 2.546 192,767 -0.03(-1.29%)
Mar 14, 2005 2.582 2.623 2.427 2.579 490,386 -0.06(-2.22%)
Mar 11, 2005 2.555 2.656 2.555 2.637 293,991 +0.09(+3.72%)
Mar 10, 2005 2.569 2.642 2.405 2.543 442,748 -0.07(-2.60%)
Mar 09, 2005 2.800 2.805 2.574 2.610 772,857 -0.21(-7.35%)
Mar 08, 2005 2.914 2.917 2.783 2.818 293,365 -0.08(-2.62%)
Mar 07, 2005 2.848 2.941 2.808 2.893 386,281 +0.01(+0.38%)
Mar 04, 2005 2.767 2.963 2.729 2.882 355,853 +0.08(+2.82%)
Mar 03, 2005 2.702 2.832 2.699 2.803 342,416 +0.09(+3.32%)
Mar 02, 2005 2.972 2.972 2.648 2.713 977,461 -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.