Skip to main content

Insteel Industries (NY: IIIN )

38.22 +0.40 (+1.06%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 29.01 29.35 28.83 28.90 58,679 +0.05(+0.16%)
Jun 29, 2023 28.17 28.85 28.17 28.85 55,670 +0.63(+2.24%)
Jun 28, 2023 28.46 28.46 27.82 28.22 60,605 -0.04(-0.13%)
Jun 27, 2023 28.44 28.62 28.21 28.26 54,125 -0.05(-0.16%)
Jun 26, 2023 28.01 28.76 27.79 28.31 88,775 +0.32(+1.16%)
Jun 23, 2023 28.70 28.98 27.96 27.98 740,356 -1.11(-3.80%)
Jun 22, 2023 29.48 29.61 29.04 29.09 55,061 -0.52(-1.76%)
Jun 21, 2023 28.83 30.02 28.76 29.61 125,576 +0.73(+2.54%)
Jun 20, 2023 29.01 29.32 28.84 28.87 101,195 -0.15(-0.51%)
Jun 16, 2023 29.18 29.18 28.68 29.02 403,479 -0.04(-0.13%)
Jun 15, 2023 29.07 29.29 28.62 29.06 88,646 +2.16(+8.05%)
May 08, 2023 26.93 27.13 26.37 26.89 69,509 +0.05(+0.17%)
May 05, 2023 26.27 27.04 26.27 26.85 58,984 +1.00(+3.88%)
May 04, 2023 25.83 25.97 25.57 25.85 100,678 -0.17(-0.64%)
May 03, 2023 25.85 26.39 25.85 26.01 79,821 +0.22(+0.86%)
May 02, 2023 25.59 25.91 25.30 25.79 74,524 +0.09(+0.36%)
May 01, 2023 25.51 25.96 25.49 25.70 57,819 +0.16(+0.62%)
Apr 28, 2023 25.74 26.08 25.51 25.54 67,951 -0.23(-0.90%)
Apr 27, 2023 25.62 26.07 25.57 25.77 54,401 +0.24(+0.94%)
Apr 26, 2023 25.15 25.59 25.15 25.53 87,640 +0.05(+0.18%)
Apr 25, 2023 25.62 25.74 25.37 25.48 71,790 -0.34(-1.33%)
Apr 24, 2023 25.56 26.13 25.53 25.83 100,231 +0.27(+1.05%)
Apr 21, 2023 26.76 27.34 25.42 25.56 157,754 -0.73(-2.79%)
Apr 20, 2023 24.32 26.32 23.60 26.29 128,351 +0.58(+2.24%)
Apr 19, 2023 25.71 26.11 25.67 25.72 74,217 -0.04(-0.14%)
Apr 18, 2023 25.76 26.04 25.60 25.75 55,618 +0.14(+0.54%)
Apr 17, 2023 25.76 25.84 25.58 25.61 50,147 -0.04(-0.14%)
Apr 14, 2023 25.91 26.08 25.34 25.65 46,518 -0.19(-0.75%)
Apr 13, 2023 25.71 25.93 25.44 25.85 40,238 +0.25(+0.98%)
Apr 12, 2023 25.83 25.83 25.39 25.60 82,329 +0.07(+0.29%)
Apr 11, 2023 25.36 25.83 25.33 25.52 80,218 +0.32(+1.25%)
Apr 10, 2023 24.40 25.37 24.40 25.21 100,402 +0.68(+2.76%)
Apr 06, 2023 24.69 24.69 24.37 24.53 47,671 -0.05(-0.19%)
Apr 05, 2023 24.88 25.05 24.38 24.57 68,317 -0.40(-1.60%)
Apr 04, 2023 25.98 26.02 24.87 24.97 74,270 -0.85(-3.30%)
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.