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 (%)
Nov 28, 2003 0.1265 0.1344 0.1265 0.1344 2,846 +0.01(+6.25%)
Nov 26, 2003 0.1265 0.1265 0.1265 0.1265 2,371 +0.00(+0.00%)
Nov 25, 2003 0.1265 0.1265 0.1265 0.1265 19,290 +0.00(+0.00%)
Nov 24, 2003 0.1265 0.1265 0.1265 0.1265 17,392 -0.01(-5.88%)
Nov 21, 2003 0.1344 0.1344 0.1344 0.1344 0 +0.00(+0.00%)
Nov 20, 2003 0.1423 0.1423 0.1344 0.1344 213,458 -0.01(-5.56%)
Nov 19, 2003 0.1423 0.1423 0.1423 0.1423 20,397 -0.00(-2.17%)
Nov 18, 2003 0.1455 0.1455 0.1455 0.1455 316 +0.00(+1.10%)
Nov 17, 2003 0.1439 0.1660 0.1439 0.1439 5,540 -0.01(-4.21%)
Nov 14, 2003 0.1502 0.1502 0.1502 0.1502 7,905 +0.00(+0.00%)
Nov 13, 2003 0.1502 0.1502 0.1502 0.1502 0 +0.00(+0.00%)
Nov 12, 2003 0.1470 0.1502 0.1470 0.1502 101,353 -0.00(-3.06%)
Nov 11, 2003 0.1344 0.1597 0.1344 0.1549 147,166 +0.03(+22.50%)
Nov 10, 2003 0.1265 0.1312 0.1265 0.1265 23,047 +0.00(+2.56%)
Nov 07, 2003 0.1044 0.1265 0.1044 0.1233 294,974 +0.02(+18.18%)
Nov 06, 2003 0.1044 0.1075 0.0980 0.1044 220,732 -0.00(-1.49%)
Nov 05, 2003 0.1107 0.1107 0.1028 0.1059 134,826 +0.01(+8.06%)
Nov 04, 2003 0.0949 0.1028 0.0949 0.0980 126,810 -0.01(-7.46%)
Nov 03, 2003 0.1059 0.1059 0.1059 0.1059 0 +0.00(+0.00%)
Oct 31, 2003 0.0949 0.1059 0.0949 0.1059 10,752 +0.00(+3.08%)
Oct 30, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Oct 29, 2003 0.1028 0.1028 0.1028 0.1028 7,905 +0.00(+0.00%)
Oct 28, 2003 0.1028 0.1028 0.1028 0.1028 6,324 +0.00(+0.00%)
Oct 27, 2003 0.1028 0.1028 0.1028 0.1028 948 -0.01(-7.14%)
Oct 24, 2003 0.1107 0.1107 0.1107 0.1107 31,623 +0.00(+0.00%)
Oct 23, 2003 0.1107 0.1107 0.1107 0.1107 9,487 +0.00(+0.00%)
Oct 22, 2003 0.1028 0.1107 0.1028 0.1107 75,580 -0.00(-2.78%)
Oct 21, 2003 0.1028 0.1138 0.1028 0.1138 33,204 +0.00(+2.86%)
Oct 20, 2003 0.1028 0.1138 0.1028 0.1107 36,999 -0.00(-2.78%)
Oct 17, 2003 0.1107 0.1138 0.1075 0.1138 71,152 +0.01(+10.77%)
Oct 16, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Oct 15, 2003 0.1028 0.1028 0.1028 0.1028 1,581 -0.01(-9.72%)
Oct 14, 2003 0.1138 0.1138 0.1138 0.1138 0 +0.00(+0.00%)
Oct 13, 2003 0.1028 0.1138 0.1028 0.1138 4,111 +0.00(+0.00%)
Oct 10, 2003 0.1138 0.1138 0.1138 0.1138 18,974 +0.00(+2.86%)
Oct 09, 2003 0.1138 0.1138 0.1107 0.1107 14,546 +0.00(+0.00%)
Oct 08, 2003 0.1039 0.1138 0.1039 0.1107 32,256 +0.01(+7.69%)
Oct 07, 2003 0.1028 0.1028 0.1028 0.1028 2,529 -0.01(-9.72%)
Oct 06, 2003 0.1138 0.1138 0.1138 0.1138 6,008 +0.00(+2.86%)
Oct 03, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Oct 02, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Oct 01, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Sep 30, 2003 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Sep 29, 2003 0.1186 0.1186 0.1107 0.1107 50,597 -0.01(-6.67%)
Sep 26, 2003 0.1028 0.1186 0.1028 0.1186 79,058 +0.02(+17.19%)
Sep 25, 2003 0.1012 0.1012 0.1012 0.1012 8,222 -0.00(-1.54%)
Sep 24, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Sep 23, 2003 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Sep 22, 2003 0.1138 0.1138 0.0949 0.1028 37,948 +0.00(+0.00%)
Sep 19, 2003 0.0949 0.1028 0.0949 0.1028 6,324 +0.00(+0.00%)
Sep 18, 2003 0.1028 0.1028 0.0949 0.1028 46,802 +0.00(+0.00%)
Sep 17, 2003 0.1107 0.1107 0.1028 0.1028 33,837 +0.01(+8.33%)
Sep 16, 2003 0.0949 0.0949 0.0949 0.0949 7,589 -0.00(-1.64%)
Sep 15, 2003 0.1028 0.1028 0.0964 0.0964 14,863 +0.00(+1.67%)
Sep 12, 2003 0.0949 0.0949 0.0949 0.0949 2,213 +0.00(+1.70%)
Sep 11, 2003 0.0917 0.0949 0.0917 0.0933 21,187 +0.00(+1.72%)
Sep 10, 2003 0.0917 0.0917 0.0917 0.0917 0 +0.00(+0.00%)
Sep 09, 2003 0.0917 0.0917 0.0917 0.0917 3,162 +0.00(+0.00%)
Sep 08, 2003 0.0917 0.0917 0.0917 0.0917 632 +0.00(+5.45%)
Sep 05, 2003 0.1107 0.1107 0.0870 0.0870 8,854 +0.00(+0.00%)
Sep 04, 2003 0.0870 0.0870 0.0870 0.0870 316 -0.01(-8.33%)
Sep 03, 2003 0.0949 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
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.