Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Insteel Industries (NY: IIIN )

32.66 -0.21 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 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 (%)
Sep 30, 2021 32.07 32.54 31.08 31.20 92,108 -1.02(-3.16%)
Sep 29, 2021 31.90 32.34 31.42 32.22 75,566 +0.64(+2.03%)
Sep 28, 2021 31.98 32.29 31.39 31.58 99,769 -0.89(-2.75%)
Sep 27, 2021 31.16 32.82 31.00 32.48 137,528 +1.57(+5.10%)
Sep 24, 2021 29.78 31.16 29.73 30.90 121,745 +0.70(+2.31%)
Sep 23, 2021 29.05 30.50 28.89 30.20 118,030 +1.33(+4.60%)
Sep 22, 2021 28.34 29.21 28.34 28.88 57,257 +0.90(+3.22%)
Sep 21, 2021 28.14 28.31 27.49 27.97 95,508 +0.24(+0.86%)
Sep 20, 2021 27.80 27.89 27.24 27.74 134,042 -0.63(-2.23%)
Sep 17, 2021 28.66 28.74 27.88 28.37 431,076 -0.18(-0.63%)
Sep 16, 2021 28.83 28.83 28.29 28.55 101,122 -0.33(-1.14%)
Sep 15, 2021 28.70 29.02 28.39 28.88 107,740 +0.22(+0.77%)
Sep 14, 2021 29.42 29.42 28.29 28.65 167,668 -0.48(-1.66%)
Sep 13, 2021 28.77 29.23 28.46 29.14 94,549 +0.47(+1.63%)
Sep 10, 2021 28.93 29.15 28.51 28.67 105,891 -0.08(-0.29%)
Sep 09, 2021 29.36 29.57 28.58 28.75 142,286 -0.51(-1.74%)
Sep 08, 2021 28.84 29.46 28.26 29.26 127,591 +0.35(+1.22%)
Sep 07, 2021 29.52 29.56 28.87 28.91 106,696 -0.63(-2.14%)
Sep 03, 2021 29.94 29.94 28.97 29.54 125,151 -0.36(-1.21%)
Sep 02, 2021 30.01 30.22 29.67 29.90 111,090 -0.03(-0.11%)
Sep 01, 2021 30.41 30.44 29.06 29.93 188,871 -0.39(-1.27%)
Aug 31, 2021 31.08 31.09 30.12 30.32 219,926 -0.68(-2.19%)
Aug 30, 2021 31.96 32.10 30.97 31.00 98,423 -0.88(-2.78%)
Aug 27, 2021 31.11 31.94 31.11 31.88 160,161 +0.81(+2.61%)
Aug 26, 2021 31.96 32.03 31.01 31.07 127,408 -1.11(-3.44%)
Aug 25, 2021 32.61 32.74 31.87 32.18 84,376 -0.24(-0.73%)
Aug 24, 2021 32.71 33.18 32.19 32.42 78,241 -0.26(-0.80%)
Aug 23, 2021 33.32 33.32 32.33 32.68 101,156 -0.18(-0.55%)
Aug 20, 2021 32.75 33.40 32.74 32.86 147,222 +0.12(+0.38%)
Aug 19, 2021 32.56 33.00 32.31 32.74 95,076 -0.35(-1.06%)
Aug 18, 2021 32.97 33.92 32.46 33.09 89,257 +0.05(+0.15%)
Aug 17, 2021 33.87 33.87 32.78 33.04 94,561 -1.27(-3.70%)
Aug 16, 2021 35.23 35.43 33.84 34.31 122,358 -1.23(-3.46%)
Aug 13, 2021 35.68 36.05 34.81 35.54 142,276 -0.04(-0.11%)
Aug 12, 2021 35.40 35.67 35.07 35.58 199,273 +0.61(+1.76%)
Aug 11, 2021 33.93 35.00 33.18 34.96 130,069 +1.35(+4.02%)
Aug 10, 2021 32.11 33.75 31.72 33.61 148,060 +1.60(+4.99%)
Aug 09, 2021 32.18 32.55 31.78 32.01 55,815 -0.27(-0.84%)
Aug 06, 2021 32.23 32.40 31.74 32.28 51,713 +0.33(+1.03%)
Aug 05, 2021 32.04 32.54 31.78 31.96 56,821 +0.26(+0.83%)
Aug 04, 2021 31.69 32.38 31.56 31.69 71,236 -0.50(-1.55%)
Aug 03, 2021 31.76 32.34 31.34 32.19 129,049 +0.40(+1.26%)
Aug 02, 2021 32.15 32.78 31.59 31.79 145,531 -0.02(-0.08%)
Jul 30, 2021 31.87 32.29 31.39 31.82 145,515 -0.09(-0.28%)
Jul 29, 2021 31.13 31.96 30.60 31.91 153,397 +1.17(+3.81%)
Jul 28, 2021 30.51 31.09 29.61 30.74 118,193 +0.67(+2.24%)
Jul 27, 2021 29.26 30.10 28.73 30.06 120,747 +0.63(+2.14%)
Jul 26, 2021 29.42 29.92 29.29 29.43 88,124 +0.19(+0.64%)
Jul 23, 2021 28.46 29.42 27.39 29.24 154,190 +1.29(+4.60%)
Jul 22, 2021 27.19 28.68 27.19 27.96 124,208 +0.48(+1.76%)
Jul 21, 2021 27.44 27.79 27.23 27.47 84,673 +0.37(+1.36%)
Jul 20, 2021 26.53 27.74 26.53 27.11 136,696 +0.80(+3.05%)
Jul 19, 2021 26.28 26.81 25.88 26.30 127,914 -0.69(-2.55%)
Jul 16, 2021 27.70 27.74 26.88 26.99 101,278 -0.42(-1.52%)
Jul 15, 2021 27.05 27.57 27.05 27.41 70,962 +0.19(+0.69%)
Jul 14, 2021 27.26 27.39 27.04 27.22 81,149 +0.12(+0.45%)
Jul 13, 2021 27.80 27.83 27.04 27.10 90,644 -0.75(-2.71%)
Jul 12, 2021 27.54 28.07 27.13 27.85 200,656 +0.32(+1.16%)
Jul 09, 2021 27.36 27.78 27.02 27.53 126,168 +0.75(+2.78%)
Jul 08, 2021 26.89 27.29 26.45 26.79 129,883 -0.37(-1.36%)
Jul 07, 2021 27.56 27.78 26.91 27.16 183,797 -0.15(-0.54%)
Jul 06, 2021 29.17 29.17 27.28 27.30 433,673 -1.91(-6.54%)
Jul 02, 2021 26.93 29.74 26.20 29.21 1,013,045 +2.46(+9.19%)
Jul 01, 2021 26.70 26.85 26.47 26.75 48,064 +0.41(+1.56%)
Jun 30, 2021 25.74 26.69 25.62 26.34 63,120 +0.47(+1.81%)
Jun 29, 2021 26.17 26.25 25.82 25.88 46,464 -0.13(-0.50%)
Jun 28, 2021 26.88 26.92 25.90 26.01 107,691 -0.99(-3.67%)
Jun 25, 2021 27.06 27.78 26.97 27.00 359,494 +0.02(+0.06%)
Jun 24, 2021 25.90 27.11 25.52 26.98 147,872 +1.34(+5.24%)
Jun 23, 2021 25.67 26.04 25.44 25.64 90,470 -0.03(-0.13%)
Jun 22, 2021 25.92 25.92 25.44 25.67 122,689 -0.24(-0.92%)
Jun 21, 2021 25.48 26.11 25.19 25.91 88,955 +0.93(+3.71%)
Jun 18, 2021 25.07 25.93 24.68 24.98 266,959 -0.45(-1.77%)
Jun 17, 2021 26.42 26.42 25.00 25.43 89,889 -0.96(-3.63%)
Jun 16, 2021 26.52 26.71 26.07 26.39 69,975 -0.25(-0.92%)
Jun 15, 2021 26.70 26.87 26.29 26.64 99,819 -0.11(-0.43%)
Jun 14, 2021 26.94 27.02 26.68 26.75 85,252 -0.11(-0.40%)
Jun 11, 2021 26.74 27.20 26.62 26.86 53,950 +0.22(+0.83%)
Jun 10, 2021 27.69 27.71 26.62 26.64 74,422 -0.83(-3.01%)
Jun 09, 2021 28.06 28.06 27.40 27.47 55,107 -0.51(-1.81%)
Jun 08, 2021 27.70 28.14 27.24 27.97 65,798 +0.47(+1.70%)
Jun 07, 2021 27.44 27.69 26.91 27.51 176,593 +0.13(+0.48%)
Jun 04, 2021 27.57 27.79 27.16 27.38 55,326 +0.01(+0.03%)
Jun 03, 2021 27.72 27.72 26.86 27.37 105,202 -0.36(-1.30%)
Jun 02, 2021 28.94 28.94 27.44 27.73 114,826 -1.27(-4.38%)
Jun 01, 2021 28.74 29.59 28.69 29.00 207,500 +0.38(+1.32%)
May 28, 2021 29.44 29.44 28.41 28.62 77,067 -0.58(-1.99%)
May 27, 2021 29.65 29.75 29.12 29.20 159,026 +0.00(+0.00%)
May 26, 2021 29.02 29.57 28.85 29.20 134,292 +0.22(+0.76%)
May 25, 2021 30.18 30.37 28.95 28.98 79,927 -1.06(-3.52%)
May 24, 2021 30.48 30.77 30.02 30.04 59,607 -0.38(-1.26%)
May 21, 2021 30.71 31.17 30.14 30.42 73,292 +0.09(+0.30%)
May 20, 2021 30.36 30.45 29.70 30.33 57,387 -0.03(-0.11%)
May 19, 2021 30.25 30.44 29.31 30.36 86,674 -0.48(-1.57%)
May 18, 2021 31.77 31.77 30.82 30.85 53,086 -0.75(-2.38%)
May 17, 2021 31.19 31.80 30.63 31.60 84,727 +0.33(+1.05%)
May 14, 2021 31.31 31.36 30.93 31.27 77,134 +0.16(+0.53%)
May 13, 2021 30.14 31.31 30.14 31.11 112,739 +1.18(+3.94%)
May 12, 2021 31.19 31.67 29.78 29.93 94,927 -1.29(-4.12%)
May 11, 2021 32.37 32.51 30.89 31.22 109,775 -1.78(-5.38%)
May 10, 2021 33.74 34.11 32.91 32.99 125,165 -0.74(-2.18%)
May 07, 2021 33.20 33.91 32.71 33.73 75,139 +0.35(+1.05%)
May 06, 2021 32.50 33.55 31.96 33.38 114,554 +0.97(+2.98%)
May 05, 2021 32.58 32.75 31.84 32.41 104,483 -0.04(-0.13%)
May 04, 2021 32.21 32.70 31.75 32.45 73,431 +0.18(+0.56%)
May 03, 2021 31.54 32.32 31.41 32.27 192,921 +1.06(+3.38%)
Apr 30, 2021 31.23 31.46 30.84 31.22 164,046 -0.36(-1.14%)
Apr 29, 2021 31.17 31.74 31.07 31.58 136,025 +0.78(+2.53%)
Apr 28, 2021 31.11 31.22 30.40 30.80 104,522 -0.04(-0.13%)
Apr 27, 2021 30.36 30.99 30.09 30.84 164,754 +0.47(+1.54%)
Apr 26, 2021 29.04 30.59 28.94 30.37 216,016 +1.78(+6.21%)
Apr 23, 2021 28.56 28.97 28.03 28.60 197,637 +0.56(+2.02%)
Apr 22, 2021 27.01 28.49 27.01 28.03 183,373 +1.89(+7.23%)
Apr 21, 2021 25.53 26.24 25.41 26.14 80,396 +0.60(+2.34%)
Apr 20, 2021 26.09 26.30 25.11 25.54 84,355 -0.57(-2.19%)
Apr 19, 2021 26.10 26.28 25.24 26.12 75,173 -0.09(-0.34%)
Apr 16, 2021 25.78 26.55 25.58 26.21 74,022 +0.70(+2.73%)
Apr 15, 2021 26.04 26.04 25.21 25.51 66,726 -0.32(-1.24%)
Apr 14, 2021 25.65 26.25 25.22 25.83 58,678 +0.18(+0.70%)
Apr 13, 2021 26.04 26.04 25.12 25.65 56,016 -0.55(-2.09%)
Apr 12, 2021 26.05 26.38 25.91 26.20 62,788 +0.02(+0.09%)
Apr 09, 2021 25.85 26.33 25.56 26.17 81,595 +0.38(+1.46%)
Apr 08, 2021 25.93 25.93 25.08 25.80 64,426 -0.02(-0.09%)
Apr 07, 2021 26.49 26.49 25.64 25.82 105,510 -0.60(-2.26%)
Apr 06, 2021 26.10 26.77 25.71 26.42 103,833 +0.49(+1.89%)
Apr 05, 2021 26.39 26.55 25.15 25.93 139,819 -0.05(-0.19%)
Apr 01, 2021 25.23 26.03 25.06 25.98 135,341 +0.73(+2.89%)
Mar 31, 2021 25.39 25.87 24.56 25.25 192,133 +0.22(+0.88%)
Mar 30, 2021 23.74 25.26 23.48 25.03 166,941 +1.16(+4.87%)
Mar 29, 2021 24.97 25.37 23.85 23.86 231,833 -1.29(-5.14%)
Mar 26, 2021 25.74 25.74 24.64 25.16 149,022 -0.45(-1.76%)
Mar 25, 2021 24.73 25.76 24.14 25.61 202,387 +0.44(+1.76%)
Mar 24, 2021 26.03 27.07 25.11 25.17 173,430 -0.59(-2.29%)
Mar 23, 2021 27.19 27.42 25.65 25.76 181,989 -1.72(-6.26%)
Mar 22, 2021 29.67 29.67 27.38 27.47 207,125 -2.28(-7.65%)
Mar 19, 2021 30.35 30.77 29.58 29.75 563,964 -0.75(-2.44%)
Mar 18, 2021 30.05 31.28 30.01 30.50 94,792 +0.27(+0.89%)
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.