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, 2002 0.0870 0.0870 0.0870 0.0870 12,965 +0.00(+0.00%)
May 28, 2002 0.0870 0.0901 0.0870 0.0870 105,938 -0.02(-19.12%)
May 27, 2002 0.1028 0.1154 0.1028 0.1075 113,528 +0.00(+0.00%)
May 24, 2002 0.1028 0.1028 0.1028 0.1075 113,528 +0.00(+4.62%)
May 23, 2002 0.1107 0.1107 0.1107 0.1028 11,068 -0.01(-7.14%)
May 22, 2002 0.1107 0.1107 0.1028 0.1107 65,460 +0.00(+4.48%)
May 21, 2002 0.1059 0.1059 0.1059 0.1059 0 +0.00(+0.00%)
May 20, 2002 0.0949 0.0949 0.0949 0.1059 48,067 +0.01(+11.67%)
May 17, 2002 0.1028 0.1028 0.0949 0.0949 17,709 +0.01(+9.09%)
May 16, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
May 15, 2002 0.0870 0.0870 0.0870 0.0870 58,187 +0.00(+0.00%)
May 14, 2002 0.0870 0.0870 0.0870 0.0870 1,581 +0.00(+0.00%)
May 13, 2002 0.0964 0.0964 0.0964 0.0870 22,768 -0.01(-6.78%)
May 10, 2002 0.0933 0.0933 0.0870 0.0933 27,828 +0.01(+10.28%)
May 09, 2002 0.0846 0.0846 0.0846 0.0846 0 -0.00(-2.73%)
May 08, 2002 0.0822 0.0870 0.0822 0.0870 67,990 -0.01(-8.33%)
May 07, 2002 0.0949 0.0949 0.0949 0.0949 0 +0.00(+0.00%)
May 06, 2002 0.0949 0.0949 0.0949 0.0949 13,598 +0.01(+9.09%)
May 03, 2002 0.0870 0.0870 0.0870 0.0870 16,444 +0.00(+0.00%)
May 02, 2002 0.0870 0.0870 0.0870 0.0870 316 -0.01(-11.29%)
May 01, 2002 0.0870 0.0980 0.0870 0.0980 3,162 +0.00(+0.00%)
Apr 30, 2002 0.1028 0.1028 0.0980 0.0980 36,367 +0.01(+12.73%)
Apr 29, 2002 0.0870 0.0870 0.0870 0.0870 2,213 +0.00(+0.00%)
Apr 26, 2002 0.0870 0.0870 0.0870 0.0870 0 +0.00(+0.00%)
Apr 25, 2002 0.0870 0.0870 0.0870 0.0870 948 -0.02(-15.39%)
Apr 24, 2002 0.1028 0.1028 0.1028 0.1028 10,435 +0.00(+0.00%)
Apr 23, 2002 0.1028 0.1028 0.1028 0.1028 0 +0.00(+0.00%)
Apr 22, 2002 0.1028 0.1028 0.1028 0.1028 6,324 +0.00(+0.00%)
Apr 19, 2002 0.1028 0.1028 0.1028 0.1028 1,897 +0.01(+6.56%)
Apr 18, 2002 0.0933 0.0964 0.0933 0.0964 13,281 +0.00(+3.39%)
Apr 17, 2002 0.0949 0.0964 0.0870 0.0933 65,776 +0.01(+7.27%)
Apr 16, 2002 0.0870 0.1075 0.0870 0.0870 8,538 -0.01(-8.33%)
Apr 15, 2002 0.0949 0.0949 0.0949 0.0949 12,333 -0.01(-7.69%)
Apr 12, 2002 0.0870 0.1028 0.0870 0.1028 31,623 -0.01(-7.14%)
Apr 11, 2002 0.1107 0.1107 0.1107 0.1107 0 +0.00(+0.00%)
Apr 10, 2002 0.1107 0.1107 0.1107 0.1107 6,324 +0.01(+7.69%)
Apr 09, 2002 0.0917 0.1028 0.0917 0.1028 4,111 +0.01(+8.33%)
Apr 08, 2002 0.0964 0.0964 0.0949 0.0949 31,623 -0.02(-14.29%)
Apr 05, 2002 0.1059 0.1107 0.1059 0.1107 37,948 +0.01(+11.11%)
Apr 04, 2002 0.0996 0.0996 0.0996 0.0996 1,581 +0.00(+0.00%)
Apr 03, 2002 0.1059 0.1059 0.1059 0.0996 11,068 -0.00(-3.08%)
Apr 02, 2002 0.1028 0.1059 0.1028 0.1028 55,024 -0.02(-15.58%)
Apr 01, 2002 0.1217 0.1217 0.1217 0.1217 0 +0.00(+0.00%)
Mar 29, 2002 0.1249 0.1249 0.1028 0.1217 31,307 +0.00(+0.00%)
Mar 28, 2002 0.1249 0.1249 0.1028 0.1217 31,307 +0.01(+11.59%)
Mar 27, 2002 0.1091 0.1091 0.1091 0.1091 21,187 +0.02(+23.21%)
Mar 26, 2002 0.0885 0.0885 0.0885 0.0885 4,743 +0.00(+1.82%)
Mar 25, 2002 0.0885 0.0885 0.0870 0.0870 5,376 -0.00(-1.79%)
Mar 22, 2002 0.0885 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Mar 21, 2002 0.0885 0.0885 0.0885 0.0885 0 +0.00(+0.00%)
Mar 20, 2002 0.0885 0.0885 0.0885 0.0885 316 +0.00(+0.00%)
Mar 19, 2002 0.0980 0.0980 0.0885 0.0885 316 -0.01(-9.68%)
Mar 18, 2002 0.0980 0.0980 0.0980 0.0980 0 +0.00(+0.00%)
Mar 15, 2002 0.0980 0.0980 0.0980 0.0980 9,803 +0.00(+0.00%)
Mar 14, 2002 0.0980 0.0980 0.0980 0.0980 632 +0.00(+0.00%)
Mar 13, 2002 0.0980 0.0980 0.0980 0.0980 948 +0.00(+0.00%)
Mar 12, 2002 0.0980 0.1186 0.0980 0.0980 6,957 -0.02(-17.33%)
Mar 11, 2002 0.1186 0.1186 0.1186 0.1186 316 +0.01(+5.63%)
Mar 08, 2002 0.0949 0.1265 0.0949 0.1123 72,101 +0.02(+18.33%)
Mar 07, 2002 0.1265 0.1265 0.0949 0.0949 67,041 -0.02(-20.00%)
Mar 06, 2002 0.1028 0.1265 0.1028 0.1186 155,587 +0.03(+31.58%)
Mar 05, 2002 0.0838 0.0901 0.0791 0.0901 113,528 +0.01(+7.55%)
Mar 04, 2002 0.0838 0.0838 0.0838 0.0838 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.