Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	27.71	27.71	26.97	26.97	92,905	-0.49(-1.78%)
Oct 30, 2024	27.38	28.12	27.38	27.46	86,004	-0.03(-0.11%)
Oct 29, 2024	27.38	27.82	27.35	27.49	97,155	-0.27(-0.97%)
Oct 28, 2024	27.99	28.38	27.68	27.76	85,249	-0.06(-0.22%)
Oct 25, 2024	28.62	28.72	27.80	27.82	84,995	-0.58(-2.04%)
Oct 24, 2024	28.50	28.66	28.08	28.40	137,935	-0.05(-0.18%)
Oct 23, 2024	27.06	28.47	27.05	28.45	188,961	+1.38(+5.10%)
Oct 22, 2024	27.00	27.88	27.00	27.07	217,335	+0.16(+0.59%)
Oct 21, 2024	27.35	27.78	26.74	26.91	209,581	-0.44(-1.61%)
Oct 18, 2024	28.26	28.26	27.26	27.35	547,908	-0.70(-2.50%)
Oct 17, 2024	28.37	28.98	26.87	28.05	222,926	-1.45(-4.92%)
Oct 16, 2024	29.59	29.87	29.31	29.50	130,760	-0.01(-0.03%)
Oct 15, 2024	29.68	30.05	29.45	29.51	81,128	-0.12(-0.40%)
Oct 14, 2024	29.61	29.72	29.24	29.63	68,237	-0.03(-0.10%)
Oct 11, 2024	29.12	29.82	29.12	29.66	56,270	+0.42(+1.44%)
Oct 10, 2024	29.16	29.72	29.04	29.24	96,621	-0.22(-0.75%)
Oct 09, 2024	29.47	30.01	29.31	29.46	80,784	-0.05(-0.17%)
Oct 08, 2024	29.89	30.00	29.35	29.51	69,392	-0.40(-1.34%)
Oct 07, 2024	29.93	30.14	29.66	29.91	67,036	-0.29(-0.96%)
Oct 04, 2024	29.98	30.23	29.68	30.20	115,742	+0.74(+2.51%)
Oct 03, 2024	29.82	29.95	29.46	29.46	69,687	-0.61(-2.03%)
Oct 02, 2024	30.25	30.83	30.03	30.07	61,704	-0.49(-1.60%)
Oct 01, 2024	30.90	30.98	30.38	30.56	95,427	-0.53(-1.70%)
Sep 30, 2024	30.68	31.17	30.50	31.09	86,311	+0.21(+0.68%)
Sep 27, 2024	30.79	31.40	30.59	30.88	88,024	+0.51(+1.68%)
Sep 26, 2024	30.60	31.15	30.24	30.37	186,869	+0.38(+1.27%)
Sep 25, 2024	31.46	31.57	29.99	29.99	164,870	-1.42(-4.52%)
Sep 24, 2024	31.53	31.83	31.25	31.41	161,483	-0.06(-0.19%)
Sep 23, 2024	31.29	31.82	31.01	31.47	367,134	+0.54(+1.75%)
Sep 20, 2024	32.72	32.83	30.90	30.93	812,987	-2.13(-6.44%)
Sep 19, 2024	33.68	33.68	32.52	33.06	103,758	+0.27(+0.82%)
Sep 18, 2024	32.81	34.02	32.60	32.79	97,483	+0.02(+0.06%)
Sep 17, 2024	32.43	33.17	32.21	32.77	68,151	+0.73(+2.28%)
Sep 16, 2024	31.94	32.22	31.68	32.04	71,194	+0.39(+1.23%)
Sep 13, 2024	31.09	31.80	30.88	31.65	87,607	+1.07(+3.50%)
Sep 12, 2024	30.69	30.85	30.28	30.58	67,809	+0.16(+0.53%)
Sep 11, 2024	30.25	30.45	29.73	30.42	109,484	-0.13(-0.43%)
Sep 10, 2024	30.60	30.80	30.01	30.55	123,305	+0.10(+0.33%)
Sep 09, 2024	31.32	31.32	30.11	30.45	207,079	-0.84(-2.68%)
Sep 06, 2024	31.64	32.30	31.22	31.29	86,690	-0.35(-1.11%)
Sep 05, 2024	32.11	32.14	31.41	31.64	76,250	-0.19(-0.60%)
Sep 04, 2024	32.67	32.67	31.64	31.83	80,690	-0.76(-2.33%)
Sep 03, 2024	34.09	34.12	32.58	32.59	69,199	-1.81(-5.26%)
Aug 30, 2024	34.18	34.63	33.78	34.40	72,146	+0.30(+0.88%)
Aug 29, 2024	34.20	34.52	33.86	34.10	52,081	+0.31(+0.92%)
Aug 28, 2024	33.75	33.92	33.60	33.79	55,181	-0.02(-0.06%)
Aug 27, 2024	33.54	33.86	33.19	33.81	68,851	-0.13(-0.38%)
Aug 26, 2024	34.36	34.44	33.88	33.94	107,829	+0.02(+0.06%)
Aug 23, 2024	32.88	34.15	32.78	33.92	80,787	+1.33(+4.08%)
Aug 22, 2024	33.02	33.02	32.59	32.59	62,181	-0.39(-1.18%)
Aug 21, 2024	32.56	33.05	32.41	32.98	48,481	+0.72(+2.23%)
Aug 20, 2024	32.47	32.57	31.99	32.26	68,894	-0.27(-0.83%)
Aug 19, 2024	32.32	32.84	32.23	32.53	59,144	+0.21(+0.65%)
Aug 16, 2024	32.38	32.90	32.09	32.32	53,313	-0.21(-0.65%)
Aug 15, 2024	32.56	32.85	32.12	32.53	42,301	+0.82(+2.59%)
Aug 14, 2024	32.18	32.18	31.20	31.71	57,111	-0.23(-0.72%)
Aug 13, 2024	31.19	32.00	31.13	31.94	43,779	+1.14(+3.70%)
Aug 12, 2024	31.16	31.32	30.70	30.80	51,687	-0.52(-1.66%)
Aug 09, 2024	30.96	31.48	30.90	31.32	51,799	+0.25(+0.80%)
Aug 08, 2024	31.36	31.57	30.91	31.07	60,856	+0.17(+0.55%)
Aug 07, 2024	31.75	31.95	30.50	30.90	63,793	-0.56(-1.78%)
Aug 06, 2024	31.04	31.58	30.66	31.46	83,346	+0.35(+1.13%)
Aug 05, 2024	30.51	31.28	30.16	31.11	98,032	-1.01(-3.14%)
Aug 02, 2024	31.77	32.26	31.66	32.12	99,208	-0.94(-2.84%)
Aug 01, 2024	34.42	34.84	32.80	33.06	94,096	-1.19(-3.47%)
Jul 31, 2024	34.50	35.52	33.80	34.25	165,577	-0.02(-0.06%)
Jul 30, 2024	34.39	34.43	33.95	34.27	84,343	+0.13(+0.38%)
Jul 29, 2024	34.71	34.96	33.71	34.14	77,805	-0.57(-1.64%)
Jul 26, 2024	33.89	34.76	33.89	34.71	82,315	+1.42(+4.27%)
Jul 25, 2024	32.42	33.60	32.42	33.29	92,360	+1.11(+3.45%)
Jul 24, 2024	32.75	33.24	32.11	32.18	108,839	-0.90(-2.72%)
Jul 23, 2024	32.38	33.71	32.38	33.08	135,180	+0.40(+1.22%)
Jul 22, 2024	32.44	32.88	32.00	32.68	117,165	+0.32(+0.99%)
Jul 19, 2024	32.90	33.32	31.43	32.36	507,359	-0.84(-2.53%)
Jul 18, 2024	29.34	33.44	28.25	33.20	214,031	+0.95(+2.95%)
Jul 17, 2024	32.88	33.19	31.92	32.25	198,855	-0.71(-2.15%)
Jul 16, 2024	31.57	33.35	31.57	32.96	186,167	+1.74(+5.57%)
Jul 15, 2024	32.23	32.32	31.13	31.22	116,609	-0.66(-2.07%)
Jul 12, 2024	32.24	32.73	31.82	31.88	64,860	+0.09(+0.28%)
Jul 11, 2024	30.93	32.02	30.90	31.79	113,139	+1.63(+5.40%)
Jul 10, 2024	29.57	30.18	29.57	30.16	48,632	+0.59(+2.00%)
Jul 09, 2024	29.87	29.91	29.52	29.57	52,252	-0.44(-1.47%)
Jul 08, 2024	29.97	30.25	29.85	30.01	51,639	+0.27(+0.91%)
Jul 05, 2024	29.95	30.13	29.54	29.74	89,044	-0.44(-1.46%)
Jul 03, 2024	30.51	30.75	30.14	30.18	23,438	-0.19(-0.63%)
Jul 02, 2024	30.12	30.46	30.04	30.37	66,035	+0.32(+1.06%)
Jul 01, 2024	30.66	30.98	29.89	30.05	94,561	-0.91(-2.94%)
Jun 28, 2024	30.38	31.02	30.27	30.96	464,439	+0.95(+3.17%)
Jun 27, 2024	30.53	30.64	29.97	30.01	141,488	-0.40(-1.32%)
Jun 26, 2024	29.90	30.44	29.81	30.41	81,168	+0.41(+1.37%)
Jun 25, 2024	30.60	30.79	29.77	30.00	66,990	-0.78(-2.53%)
Jun 24, 2024	31.06	31.43	30.78	30.78	107,778	+0.02(+0.07%)
Jun 21, 2024	31.85	31.85	30.54	30.76	1,180,506	-1.15(-3.60%)
Jun 20, 2024	31.88	32.38	31.88	31.91	88,294	+0.03(+0.09%)
Jun 18, 2024	31.71	32.08	31.37	31.88	96,897	+0.00(+0.00%)
Jun 17, 2024	30.76	31.90	30.76	31.88	89,001	+0.94(+3.04%)
Jun 14, 2024	30.59	30.97	30.08	30.94	78,201	-0.05(-0.16%)
Jun 13, 2024	30.71	31.14	30.17	30.99	69,836	+0.16(+0.52%)
Jun 12, 2024	31.09	31.46	30.64	30.83	76,692	+0.72(+2.39%)
Jun 11, 2024	30.18	30.25	29.79	30.11	71,693	-0.39(-1.28%)
Jun 10, 2024	30.42	30.64	30.16	30.50	97,897	-0.16(-0.52%)
Jun 07, 2024	30.23	31.02	30.17	30.66	107,954	+0.01(+0.03%)
Jun 06, 2024	30.75	31.06	30.34	30.65	65,466	-0.21(-0.68%)
Jun 05, 2024	31.16	31.16	30.45	30.86	76,428	+0.03(+0.10%)
Jun 04, 2024	31.73	31.75	30.82	30.83	69,190	-1.14(-3.57%)
Jun 03, 2024	33.15	33.15	31.77	31.97	74,105	-0.90(-2.74%)
May 31, 2024	32.49	33.10	32.33	32.87	69,649	+0.53(+1.64%)
May 30, 2024	31.97	32.45	31.97	32.34	68,945	+0.73(+2.31%)
May 29, 2024	31.34	31.70	31.30	31.61	71,100	-0.07(-0.22%)
May 28, 2024	32.14	32.32	31.50	31.68	85,308	-0.36(-1.12%)
May 24, 2024	31.95	32.09	31.60	32.04	83,594	+0.33(+1.04%)
May 23, 2024	31.97	31.97	31.42	31.71	81,878	-0.25(-0.78%)
May 22, 2024	32.22	32.22	31.56	31.96	91,066	-0.25(-0.78%)
May 21, 2024	32.36	32.39	32.15	32.21	38,410	-0.18(-0.56%)
May 20, 2024	32.66	33.04	32.39	32.39	47,761	-0.27(-0.83%)
May 17, 2024	33.03	33.03	32.53	32.66	44,623	-0.21(-0.64%)
May 16, 2024	33.39	33.39	32.76	32.87	71,298	-0.56(-1.68%)
May 15, 2024	33.71	33.96	33.40	33.43	59,031	+0.07(+0.21%)
May 14, 2024	33.99	34.00	33.30	33.36	50,249	-0.11(-0.33%)
May 13, 2024	34.19	34.25	33.47	33.47	65,391	-0.51(-1.50%)
May 10, 2024	33.89	34.00	33.55	33.98	68,163	+0.18(+0.53%)
May 09, 2024	33.46	33.85	33.20	33.80	100,706	+0.45(+1.35%)
May 08, 2024	33.33	33.53	32.73	33.35	69,968	-0.18(-0.54%)
May 07, 2024	33.41	33.97	33.19	33.53	85,219	+0.07(+0.21%)
May 06, 2024	33.29	34.06	33.12	33.46	94,658	+0.40(+1.21%)
May 03, 2024	32.95	33.26	32.92	33.06	68,969	+0.74(+2.29%)
May 02, 2024	32.23	32.39	31.93	32.32	126,733	+0.46(+1.44%)
May 01, 2024	32.00	32.57	31.79	31.86	106,605	-0.24(-0.75%)
Apr 30, 2024	31.97	32.58	31.95	32.10	96,433	-0.17(-0.53%)
Apr 29, 2024	32.47	32.72	32.17	32.27	82,085	-0.12(-0.37%)
Apr 26, 2024	32.05	32.68	31.70	32.39	128,633	+0.66(+2.08%)
Apr 25, 2024	34.44	35.02	31.26	31.73	193,691	-2.39(-7.00%)
Apr 24, 2024	35.00	35.09	33.80	34.12	96,127	-0.74(-2.12%)
Apr 23, 2024	33.73	35.41	33.73	34.86	95,360	+1.24(+3.69%)
Apr 22, 2024	33.55	34.20	33.33	33.62	68,419	+0.07(+0.21%)
Apr 19, 2024	32.91	33.65	32.91	33.55	70,560	+0.58(+1.76%)
Apr 18, 2024	32.96	33.75	32.74	32.97	82,936	+0.22(+0.67%)
Apr 17, 2024	33.54	33.54	32.43	32.75	87,554	-0.41(-1.24%)
Apr 16, 2024	33.90	33.90	33.15	33.16	84,638	-0.96(-2.81%)
Apr 15, 2024	34.58	34.58	33.63	34.12	62,020	-0.30(-0.87%)
Apr 12, 2024	34.29	34.67	34.19	34.42	67,830	-0.15(-0.43%)
Apr 11, 2024	34.60	34.80	34.25	34.57	61,893	+0.27(+0.79%)
Apr 10, 2024	35.27	35.27	33.88	34.30	95,126	-2.01(-5.54%)
Apr 09, 2024	37.02	37.32	36.16	36.31	72,287	-0.61(-1.65%)
Apr 08, 2024	37.24	37.24	36.80	36.92	42,896	-0.03(-0.08%)
Apr 05, 2024	36.69	37.13	36.69	36.95	31,488	+0.21(+0.57%)
Apr 04, 2024	37.28	37.55	36.72	36.74	59,825	+0.00(+0.00%)
Apr 03, 2024	36.70	37.22	36.64	36.74	83,275	-0.05(-0.14%)
Apr 02, 2024	36.82	36.87	35.78	36.79	79,197	-0.41(-1.10%)
Apr 01, 2024	38.40	38.40	36.81	37.20	76,215	-1.02(-2.67%)
Mar 28, 2024	37.94	38.32	37.55	38.22	99,525	+0.40(+1.06%)
Mar 27, 2024	37.38	38.01	37.38	37.82	55,988	+0.84(+2.27%)
Mar 26, 2024	37.22	37.31	36.73	36.98	45,597	+0.13(+0.35%)
Mar 25, 2024	37.37	37.48	36.83	36.85	23,224	-0.53(-1.42%)
Mar 22, 2024	37.92	37.92	37.18	37.38	45,146	-0.46(-1.22%)
Mar 21, 2024	37.46	38.39	37.46	37.84	105,973	+0.51(+1.37%)
Mar 20, 2024	35.91	37.59	35.82	37.33	71,497	+1.28(+3.55%)
Mar 19, 2024	35.21	36.10	35.21	36.05	55,761	+0.77(+2.18%)
Mar 18, 2024	35.84	35.84	35.12	35.28	72,022	-0.56(-1.56%)
Mar 15, 2024	33.86	35.94	33.86	35.84	534,094	+1.92(+5.66%)
Mar 14, 2024	34.83	34.84	33.70	33.92	85,599	-1.29(-3.66%)
Mar 13, 2024	34.94	35.69	34.79	35.21	67,994	+0.22(+0.63%)
Mar 12, 2024	35.25	35.25	34.76	34.99	67,705	-0.22(-0.62%)
Mar 11, 2024	35.61	35.61	34.69	35.21	89,225	-0.45(-1.26%)
Mar 08, 2024	35.84	36.08	35.20	35.66	91,638	+0.28(+0.79%)
Mar 07, 2024	35.00	35.43	34.78	35.38	88,791	+0.69(+1.99%)
Mar 06, 2024	34.79	34.79	34.23	34.69	80,136	+0.36(+1.05%)
Mar 05, 2024	35.30	35.34	34.02	34.33	88,338	-1.20(-3.38%)
Mar 04, 2024	36.51	36.69	35.50	35.53	56,302	-0.74(-2.04%)
Mar 01, 2024	36.53	36.59	35.90	36.27	65,607	-0.14(-0.38%)
Feb 29, 2024	36.32	36.60	35.94	36.41	55,569	+0.81(+2.28%)
Feb 28, 2024	35.72	35.93	35.55	35.60	40,998	-0.36(-1.00%)
Feb 27, 2024	35.95	36.30	35.67	35.96	60,657	+0.35(+0.98%)
Feb 26, 2024	35.09	35.61	35.03	35.61	54,415	+0.44(+1.25%)
Feb 23, 2024	34.85	35.24	34.23	35.17	43,010	+0.32(+0.92%)
Feb 22, 2024	34.86	35.17	34.68	34.85	56,885	-0.04(-0.11%)
Feb 21, 2024	34.63	34.91	34.49	34.89	57,903	+0.29(+0.84%)
Feb 20, 2024	34.77	34.97	34.34	34.60	58,501	-0.65(-1.84%)
Feb 16, 2024	35.73	35.86	34.69	35.25	64,014	-0.86(-2.38%)
Feb 15, 2024	35.46	36.11	35.28	36.11	92,081	+0.81(+2.29%)
Feb 14, 2024	35.36	35.48	34.82	35.30	47,744	+0.55(+1.58%)
Feb 13, 2024	35.60	36.05	34.38	34.75	117,389	-2.24(-6.06%)
Feb 12, 2024	36.57	37.50	36.57	36.99	89,491	+0.43(+1.18%)
Feb 09, 2024	35.98	36.58	35.78	36.56	63,587	+0.59(+1.64%)
Feb 08, 2024	35.14	35.97	35.14	35.97	51,769	+1.00(+2.86%)
Feb 07, 2024	34.36	35.07	34.19	34.97	60,420	+0.64(+1.86%)
Feb 06, 2024	34.15	34.63	34.15	34.33	63,645	+0.24(+0.70%)
Feb 05, 2024	34.39	34.39	33.63	34.09	63,402	-0.79(-2.26%)
Feb 02, 2024	34.78	35.03	34.40	34.88	85,202	-0.39(-1.11%)
Feb 01, 2024	34.91	35.27	34.38	35.27	99,345	+0.64(+1.85%)
Jan 31, 2024	35.34	35.88	34.60	34.63	147,792	-0.71(-2.01%)
Jan 30, 2024	34.63	35.45	34.63	35.34	80,936	+0.45(+1.29%)
Jan 29, 2024	34.38	35.09	34.14	34.89	66,246	+0.60(+1.75%)
Jan 26, 2024	34.65	34.65	34.10	34.29	60,635	+0.01(+0.03%)
Jan 25, 2024	34.03	34.33	33.63	34.28	96,758	+0.80(+2.39%)
Jan 24, 2024	34.51	34.51	32.81	33.48	143,901	-0.57(-1.67%)
Jan 23, 2024	35.40	35.53	34.02	34.05	135,297	-0.93(-2.66%)
Jan 22, 2024	34.42	35.18	34.22	34.98	133,848	+0.63(+1.83%)
Jan 19, 2024	35.03	35.03	33.22	34.35	132,109	+0.17(+0.50%)
Jan 18, 2024	35.52	35.52	32.80	34.18	167,622	-1.91(-5.29%)
Jan 17, 2024	35.58	36.10	35.51	36.09	76,343	-0.11(-0.30%)
Jan 16, 2024	36.15	36.24	35.52	36.20	79,146	-0.16(-0.44%)
Jan 12, 2024	36.94	37.02	36.10	36.36	60,394	-0.24(-0.66%)
Jan 11, 2024	35.96	36.70	35.74	36.60	110,752	+0.54(+1.50%)
Jan 10, 2024	35.70	36.21	35.50	36.06	72,281	+0.42(+1.18%)
Jan 09, 2024	36.00	36.21	35.57	35.64	101,770	-0.88(-2.41%)
Jan 08, 2024	36.39	36.56	36.14	36.52	68,634	+0.33(+0.91%)
Jan 05, 2024	35.80	36.55	35.39	36.19	123,732	+0.23(+0.64%)
Jan 04, 2024	36.55	37.11	35.90	35.96	235,059	-0.59(-1.61%)
Jan 03, 2024	37.45	37.55	36.41	36.55	118,995	-1.21(-3.20%)

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.

Insteel Industries (NY: IIIN )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Insteel Industries (NY: IIIN )

Historical Prices

Sections

Services