Skip to main content

Insteel Industries, Inc. - Common Stock (NY: IIIN )

26.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 13, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 26.34 26.63 26.05 26.22 120,242 -0.32(-1.21%)
Mar 12, 2025 26.89 27.09 26.53 26.54 122,100 -0.47(-1.74%)
Mar 11, 2025 27.74 27.93 26.99 27.01 180,055 -0.66(-2.39%)
Mar 10, 2025 27.54 27.83 27.33 27.67 143,669 +0.08(+0.29%)
Mar 07, 2025 27.21 27.90 27.11 27.59 158,685 +0.39(+1.43%)
Mar 06, 2025 26.27 27.46 26.09 27.20 162,537 +0.71(+2.68%)
Mar 05, 2025 26.08 26.80 26.05 26.49 165,245 +0.29(+1.11%)
Mar 04, 2025 26.56 26.95 26.07 26.20 188,319 -0.78(-2.89%)
Mar 03, 2025 28.25 28.64 26.98 26.98 166,461 -1.16(-4.12%)
Feb 28, 2025 27.91 28.28 27.23 28.14 308,499 +0.18(+0.64%)
Feb 27, 2025 28.09 28.39 27.43 27.96 230,410 -0.53(-1.86%)
Feb 26, 2025 28.86 29.31 28.36 28.49 115,920 -0.41(-1.42%)
Feb 25, 2025 28.91 29.53 28.83 28.90 97,550 +0.09(+0.31%)
Feb 24, 2025 29.13 29.32 28.78 28.81 113,939 -0.36(-1.23%)
Feb 21, 2025 30.31 30.31 29.17 29.17 107,837 -0.78(-2.60%)
Feb 20, 2025 30.68 30.68 29.74 29.95 90,846 -0.94(-3.04%)
Feb 19, 2025 30.66 31.07 30.53 30.89 103,265 -0.15(-0.48%)
Feb 18, 2025 31.15 31.15 30.52 31.04 143,911 -0.14(-0.45%)
Feb 14, 2025 30.99 31.45 30.85 31.18 153,908 +0.31(+1.00%)
Feb 13, 2025 30.64 30.92 30.11 30.87 142,930 +0.42(+1.38%)
Feb 12, 2025 30.75 31.30 30.25 30.45 200,051 -1.00(-3.18%)
Feb 11, 2025 28.63 31.73 28.61 31.45 290,784 +2.94(+10.31%)
Feb 10, 2025 28.09 28.59 27.95 28.51 86,554 +0.64(+2.30%)
Feb 07, 2025 28.22 28.37 27.54 27.87 133,000 -0.38(-1.35%)
Feb 06, 2025 28.99 29.07 28.00 28.25 136,660 -0.53(-1.84%)
Feb 05, 2025 28.76 29.18 28.65 28.78 114,568 +0.20(+0.70%)
Feb 04, 2025 28.42 28.60 28.23 28.58 119,024 +0.13(+0.46%)
Feb 03, 2025 28.08 28.83 27.95 28.45 190,645 -0.24(-0.84%)
Jan 31, 2025 29.19 29.70 28.68 28.69 621,602 -0.57(-1.95%)
Jan 30, 2025 29.33 29.95 29.11 29.26 157,573 +0.19(+0.65%)
Jan 29, 2025 28.39 29.21 28.39 29.07 215,868 +0.58(+2.04%)
Jan 28, 2025 28.70 29.06 28.34 28.49 181,757 -0.41(-1.42%)
Jan 27, 2025 28.80 29.52 28.74 28.90 247,279 +0.10(+0.35%)
Jan 24, 2025 29.10 29.20 28.52 28.80 154,723 -0.18(-0.62%)
Jan 23, 2025 27.89 29.02 27.65 28.98 222,473 +0.93(+3.32%)
Jan 22, 2025 28.02 28.18 27.32 28.05 245,539 +0.34(+1.23%)
Jan 21, 2025 27.43 28.20 27.39 27.71 206,085 +0.72(+2.67%)
Jan 17, 2025 26.04 27.16 25.82 26.99 234,090 +1.24(+4.82%)
Jan 16, 2025 26.24 26.85 25.60 25.75 411,817 +0.92(+3.71%)
Jan 15, 2025 25.68 25.68 24.65 24.83 140,457 -0.19(-0.76%)
Jan 14, 2025 24.60 25.18 24.43 25.02 148,286 +0.73(+3.01%)
Jan 13, 2025 23.85 24.41 23.64 24.29 114,948 +0.25(+1.04%)
Jan 10, 2025 24.22 24.45 23.60 24.04 141,634 -0.59(-2.40%)
Jan 08, 2025 25.05 25.18 24.62 24.63 101,782 -0.67(-2.65%)
Jan 07, 2025 26.06 26.38 25.27 25.30 126,416 -0.83(-3.18%)
Jan 06, 2025 26.04 26.79 26.00 26.13 116,720 +0.10(+0.38%)
Jan 03, 2025 26.31 26.38 25.91 26.03 90,563 -0.20(-0.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.