Indicators

Insteel Industries (NY: IIIN )

32.04 +0.33 (+1.04%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	31.27	32.62		32.59	458,655	+0.98(+3.11%)
Jan 28, 2022	31.77	31.88	30.81	31.61	161,238	-0.36(-1.13%)
Jan 27, 2022	32.50	32.92	31.71	31.97	142,125	-0.53(-1.62%)
Jan 26, 2022	33.41	33.64	32.09	32.50	134,568	-0.42(-1.28%)
Jan 25, 2022	34.20	34.20	32.34	32.92	213,507	-1.83(-5.26%)
Jan 24, 2022	33.99	35.45	33.86	34.75	301,134	+0.46(+1.33%)
Jan 21, 2022	34.46	35.25	34.02	34.29	228,129	+0.29(+0.86%)
Jan 20, 2022	34.46	35.05	33.44	34.00	230,044	+0.32(+0.95%)
Jan 19, 2022	34.20	34.40	33.33	33.68	161,167	-0.40(-1.16%)
Jan 18, 2022	34.76	34.76	34.03	34.08	142,782	-0.95(-2.71%)
Jan 14, 2022				35.02	0	-0.65(-1.81%)
Jan 13, 2022	35.49	36.32	35.45	35.67	77,398	+0.28(+0.80%)
Jan 12, 2022	35.59	35.97	34.89	35.38	106,996	+0.07(+0.20%)
Jan 11, 2022	35.27	35.38	34.12	35.32	108,052	+0.27(+0.76%)
Jan 10, 2022	35.33	35.86	34.89	35.05	95,528	-0.50(-1.41%)
Jan 07, 2022	36.65	36.77	35.50	35.55	105,892	-0.83(-2.27%)
Jan 06, 2022	37.38	37.39	36.27	36.38	167,257	-0.24(-0.66%)
Jan 05, 2022	35.03	38.42	34.76	36.62	667,345	+1.84(+5.28%)
Jan 04, 2022	34.89	35.40	34.66	34.78	73,733	+0.26(+0.75%)

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.