Skip to main content

Insteel Industries (NY: IIIN )

33.06 +0.27 (+0.82%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 29.67 30.13 29.58 29.92 125,227 +0.24(+0.81%)
Jul 28, 2023 29.55 29.71 29.36 29.68 56,590 +0.32(+1.11%)
Jul 27, 2023 29.60 29.60 28.97 29.35 64,431 -0.22(-0.75%)
Jul 26, 2023 29.72 30.04 29.48 29.58 50,109 -0.03(-0.09%)
Jul 25, 2023 29.98 30.30 29.46 29.60 52,985 -0.53(-1.75%)
Jul 24, 2023 30.62 30.72 29.83 30.13 80,591 -0.44(-1.43%)
Jul 21, 2023 29.40 31.18 29.11 30.57 185,644 +1.48(+5.07%)
Jul 20, 2023 26.91 29.16 26.15 29.09 205,505 -0.36(-1.23%)
Jul 19, 2023 29.22 29.46 28.73 29.46 87,315 +0.14(+0.47%)
Jul 18, 2023 29.17 29.77 29.17 29.32 99,530 +0.27(+0.93%)
Jul 17, 2023 28.84 29.30 28.76 29.05 57,255 +0.10(+0.35%)
Jul 14, 2023 29.21 29.23 28.66 28.95 47,093 -0.37(-1.27%)
Jul 13, 2023 29.33 29.55 29.09 29.32 84,028 +0.09(+0.32%)
Jul 12, 2023 29.43 29.43 29.05 29.22 72,773 +0.26(+0.90%)
Jul 11, 2023 28.48 29.00 28.30 28.96 64,982 +0.63(+2.23%)
Jul 10, 2023 27.86 28.43 27.83 28.33 62,885 +0.47(+1.70%)
Jul 07, 2023 27.68 28.32 27.68 27.86 100,517 +0.34(+1.25%)
Jul 06, 2023 27.87 27.87 27.37 27.52 51,467 -0.66(-2.34%)
Jul 05, 2023 28.97 28.97 28.18 28.18 55,863 -0.89(-3.06%)
Jul 03, 2023 29.06 29.28 28.97 29.07 35,026 +0.19(+0.67%)
Jun 30, 2023 28.98 29.32 28.81 28.87 58,736 +0.05(+0.16%)
Jun 29, 2023 28.14 28.83 28.14 28.83 55,724 +0.63(+2.24%)
Jun 28, 2023 28.44 28.44 27.80 28.19 60,664 -0.04(-0.13%)
Jun 27, 2023 28.42 28.59 28.19 28.23 54,177 -0.05(-0.16%)
Jun 26, 2023 27.98 28.74 27.77 28.28 88,861 +0.32(+1.16%)
Jun 23, 2023 28.67 28.96 27.93 27.95 741,073 -1.10(-3.80%)
Jun 22, 2023 29.46 29.59 29.01 29.06 55,114 -0.52(-1.76%)
Jun 21, 2023 28.81 29.99 28.73 29.58 125,697 +0.73(+2.54%)
Jun 20, 2023 28.98 29.29 28.82 28.84 101,293 -0.15(-0.51%)
Jun 16, 2023 29.15 29.15 28.65 28.99 403,870 -0.04(-0.13%)
Jun 15, 2023 29.04 29.26 28.59 29.03 88,732 -0.01(-0.03%)
Jun 14, 2023 30.24 30.24 28.90 29.04 76,385 -0.98(-3.27%)
Jun 13, 2023 29.96 30.25 29.70 30.02 80,924 +0.22(+0.75%)
Jun 12, 2023 29.42 29.96 28.97 29.80 84,042 +0.36(+1.23%)
Jun 09, 2023 29.63 29.71 29.23 29.44 77,783 -0.24(-0.81%)
Jun 08, 2023 30.42 30.54 29.67 29.68 99,140 -0.73(-2.41%)
Jun 07, 2023 29.77 30.82 29.77 30.41 126,591 +0.93(+3.14%)
Jun 06, 2023 28.60 29.79 28.60 29.48 136,703 +0.84(+2.95%)
Jun 05, 2023 28.86 28.97 27.98 28.64 90,339 -0.51(-1.75%)
Jun 02, 2023 27.97 29.20 27.83 29.15 88,235 +1.60(+5.82%)
Jun 01, 2023 27.82 27.87 27.45 27.55 68,630 -0.19(-0.70%)
May 31, 2023 28.80 28.84 27.44 27.74 64,387 -1.14(-3.95%)
May 30, 2023 29.08 29.18 28.79 28.88 38,668 -0.24(-0.83%)
May 26, 2023 28.71 29.21 28.63 29.12 36,547 +0.43(+1.49%)
May 25, 2023 28.66 29.03 28.58 28.70 49,146 -0.10(-0.35%)
May 24, 2023 29.07 29.07 28.58 28.80 83,941 -0.28(-0.96%)
May 23, 2023 28.63 29.47 28.36 29.08 80,418 +0.43(+1.49%)
May 22, 2023 28.70 28.90 28.37 28.65 64,124 +0.01(+0.03%)
May 19, 2023 29.10 29.10 28.23 28.64 63,813 -0.17(-0.58%)
May 18, 2023 28.07 28.88 27.72 28.81 119,667 +0.72(+2.57%)
May 17, 2023 28.18 28.34 27.77 28.08 131,905 +0.19(+0.66%)
May 16, 2023 27.81 28.33 27.73 27.90 59,254 -0.19(-0.66%)
May 15, 2023 27.74 28.22 27.70 28.08 51,655 +0.38(+1.37%)
May 12, 2023 27.75 27.82 27.35 27.70 61,399 +0.08(+0.30%)
May 11, 2023 27.25 27.66 27.23 27.62 73,547 +0.12(+0.44%)
May 10, 2023 27.32 27.61 27.03 27.50 72,642 +0.47(+1.75%)
May 09, 2023 26.79 27.17 26.75 27.03 57,071 +0.16(+0.59%)
May 08, 2023 26.91 27.10 26.35 26.87 69,571 +0.05(+0.17%)
May 05, 2023 26.25 27.02 26.25 26.82 59,037 +1.00(+3.88%)
May 04, 2023 25.80 25.94 25.54 25.82 100,768 -0.17(-0.64%)
May 03, 2023 25.82 26.36 25.82 25.99 79,892 +0.22(+0.86%)
May 02, 2023 25.56 25.89 25.28 25.77 74,590 +0.09(+0.36%)
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.