Skip to main content

Insteel Industries (NY: IIIN )

30.76 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.02(-0.06%)
Jun 13, 2024 30.68 31.10 30.14 30.96 69,903 +0.16(+0.52%)
Jun 12, 2024 31.06 31.43 30.61 30.80 76,766 +0.72(+2.39%)
Jun 11, 2024 30.15 30.22 29.76 30.08 71,762 -0.39(-1.28%)
Jun 10, 2024 30.39 30.61 30.13 30.47 97,991 -0.16(-0.52%)
Jun 07, 2024 30.20 30.99 30.14 30.63 108,058 +0.01(+0.03%)
Jun 06, 2024 30.72 31.03 30.31 30.62 65,529 -0.21(-0.68%)
Jun 05, 2024 31.13 31.13 30.42 30.83 76,502 +0.03(+0.10%)
Jun 04, 2024 31.70 31.72 30.79 30.80 69,257 -1.14(-3.57%)
Jun 03, 2024 33.12 33.12 31.74 31.94 74,176 -0.90(-2.74%)
May 31, 2024 32.46 33.07 32.30 32.84 69,716 +0.53(+1.64%)
May 30, 2024 31.94 32.41 31.94 32.31 69,011 +0.73(+2.31%)
May 29, 2024 31.31 31.67 31.27 31.58 71,168 -0.07(-0.22%)
May 28, 2024 32.11 32.29 31.47 31.65 85,390 -0.36(-1.12%)
May 24, 2024 31.92 32.06 31.57 32.01 83,675 +0.33(+1.04%)
May 23, 2024 31.94 31.94 31.39 31.68 81,957 -0.25(-0.78%)
May 22, 2024 32.19 32.19 31.53 31.93 91,154 -0.25(-0.78%)
May 21, 2024 32.33 32.36 32.12 32.18 38,447 -0.18(-0.56%)
May 20, 2024 32.63 33.01 32.36 32.36 47,807 -0.27(-0.83%)
May 17, 2024 33.00 33.00 32.50 32.63 44,666 -0.21(-0.64%)
May 16, 2024 33.36 33.36 32.73 32.84 71,367 -0.56(-1.67%)
May 15, 2024 33.68 33.93 33.37 33.40 59,088 +0.07(+0.21%)
May 14, 2024 33.96 33.97 33.27 33.33 50,297 -0.11(-0.33%)
May 13, 2024 34.16 34.22 33.44 33.44 65,454 -0.51(-1.50%)
May 10, 2024 33.86 33.97 33.51 33.95 68,229 +0.18(+0.53%)
May 09, 2024 33.43 33.82 33.17 33.77 100,803 +0.45(+1.35%)
May 08, 2024 33.30 33.50 32.70 33.32 70,035 -0.18(-0.54%)
May 07, 2024 33.38 33.94 33.16 33.50 85,301 +0.07(+0.21%)
May 06, 2024 33.26 34.03 33.09 33.43 94,749 +0.40(+1.21%)
May 03, 2024 32.92 33.23 32.89 33.03 69,035 +0.74(+2.29%)
May 02, 2024 32.20 32.36 31.90 32.29 126,855 +0.46(+1.44%)
May 01, 2024 31.97 32.54 31.76 31.83 106,708 -0.24(-0.75%)
Apr 30, 2024 31.94 32.55 31.92 32.07 96,526 -0.17(-0.53%)
Apr 29, 2024 32.44 32.68 32.14 32.24 82,164 -0.12(-0.37%)
Apr 26, 2024 32.02 32.65 31.67 32.36 128,757 +0.66(+2.08%)
Apr 25, 2024 34.41 34.99 31.23 31.70 193,878 -2.39(-7.00%)
Apr 24, 2024 34.97 35.05 33.77 34.09 96,220 -0.74(-2.12%)
Apr 23, 2024 33.70 35.38 33.70 34.83 95,452 +1.24(+3.69%)
Apr 22, 2024 33.52 34.17 33.30 33.59 68,485 +0.07(+0.21%)
Apr 19, 2024 32.88 33.62 32.88 33.52 70,628 +0.58(+1.76%)
Apr 18, 2024 32.93 33.72 32.71 32.94 83,016 +0.22(+0.67%)
Apr 17, 2024 33.51 33.51 32.40 32.72 87,638 -0.41(-1.24%)
Apr 16, 2024 33.87 33.87 33.12 33.13 84,720 -0.96(-2.81%)
Apr 15, 2024 34.55 34.55 33.59 34.09 62,080 -0.30(-0.87%)
Apr 12, 2024 34.26 34.64 34.16 34.39 67,895 -0.15(-0.43%)
Apr 11, 2024 34.57 34.77 34.22 34.54 61,952 +0.27(+0.79%)
Apr 10, 2024 35.24 35.24 33.85 34.27 95,218 -2.01(-5.54%)
Apr 09, 2024 36.98 37.28 36.12 36.27 72,357 -0.61(-1.65%)
Apr 08, 2024 37.20 37.20 36.76 36.88 42,937 -0.03(-0.08%)
Apr 05, 2024 36.65 37.09 36.65 36.91 31,518 +0.21(+0.57%)
Apr 04, 2024 37.24 37.51 36.68 36.70 59,882 +0.00(+0.00%)
Apr 03, 2024 36.66 37.18 36.60 36.70 83,355 -0.05(-0.14%)
Apr 02, 2024 36.78 36.83 35.75 36.75 79,273 -0.41(-1.10%)
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.