Skip to main content

Insteel Industries (NY: IIIN )

37.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 25.88 26.01 25.48 25.81 103,410 +0.15(+0.58%)
Mar 30, 2023 26.06 26.06 25.51 25.66 50,947 -0.15(-0.58%)
Mar 29, 2023 26.02 26.14 25.51 25.81 86,409 +0.08(+0.32%)
Mar 28, 2023 25.61 25.75 25.36 25.73 64,479 +0.07(+0.25%)
Mar 27, 2023 25.51 25.88 25.33 25.66 52,499 +0.54(+2.14%)
Mar 24, 2023 24.49 25.22 24.19 25.12 54,773 +0.47(+1.92%)
Mar 23, 2023 24.98 25.27 24.34 24.65 66,331 -0.21(-0.86%)
Mar 22, 2023 25.79 25.93 24.84 24.86 65,764 -0.94(-3.63%)
Mar 21, 2023 25.65 26.14 25.48 25.80 113,126 +0.63(+2.51%)
Mar 20, 2023 25.40 25.64 25.15 25.17 83,790 +0.05(+0.18%)
Mar 17, 2023 25.39 25.44 24.79 25.12 332,769 -0.40(-1.56%)
Mar 16, 2023 24.77 25.72 24.43 25.52 102,524 +0.47(+1.89%)
Mar 15, 2023 25.09 25.29 24.29 25.05 128,533 -0.69(-2.66%)
Mar 14, 2023 26.05 26.13 25.37 25.74 104,388 +0.56(+2.21%)
Mar 13, 2023 25.27 25.74 24.85 25.18 101,958 -0.31(-1.20%)
Mar 10, 2023 26.55 26.55 25.46 25.49 151,899 -1.17(-4.38%)
Mar 09, 2023 27.54 27.54 26.61 26.65 88,382 -0.78(-2.84%)
Mar 08, 2023 27.09 27.45 26.88 27.43 58,298 +0.53(+1.96%)
Mar 07, 2023 27.01 27.11 26.64 26.90 87,882 -0.11(-0.41%)
Mar 06, 2023 28.35 28.35 26.67 27.01 125,935 -1.43(-5.02%)
Mar 03, 2023 28.40 28.52 27.84 28.44 63,271 +0.19(+0.69%)
Mar 02, 2023 27.95 28.39 27.82 28.25 61,539 +0.12(+0.43%)
Mar 01, 2023 27.54 28.14 27.54 28.13 73,067 +0.56(+2.02%)
Feb 28, 2023 27.38 27.70 27.15 27.57 130,557 +0.08(+0.30%)
Feb 27, 2023 27.41 27.91 27.05 27.49 77,065 +0.40(+1.47%)
Feb 24, 2023 26.36 27.12 26.26 27.09 69,237 +0.23(+0.86%)
Feb 23, 2023 26.74 27.07 26.47 26.86 77,568 +0.35(+1.33%)
Feb 22, 2023 26.49 26.85 26.28 26.50 112,732 +0.02(+0.07%)
Feb 21, 2023 27.22 27.31 26.35 26.49 104,400 -1.07(-3.87%)
Feb 17, 2023 27.64 27.83 27.31 27.55 82,165 +0.04(+0.13%)
Feb 16, 2023 27.65 27.90 27.46 27.51 92,109 -0.47(-1.69%)
Feb 15, 2023 27.70 28.40 27.70 27.99 153,516 -0.06(-0.23%)
Feb 14, 2023 27.64 28.21 27.34 28.05 75,881 +0.19(+0.70%)
Feb 13, 2023 27.28 27.97 27.28 27.86 69,014 +0.70(+2.56%)
Feb 10, 2023 27.08 27.48 27.04 27.16 57,357 -0.19(-0.71%)
Feb 09, 2023 28.14 28.36 27.19 27.36 77,372 -0.56(-1.99%)
Feb 08, 2023 28.39 28.55 27.80 27.91 74,080 -0.60(-2.11%)
Feb 07, 2023 27.89 28.85 27.66 28.52 113,559 +0.57(+2.02%)
Feb 06, 2023 28.44 28.89 27.90 27.95 132,919 -0.72(-2.52%)
Feb 03, 2023 28.57 29.16 28.39 28.67 119,493 -0.32(-1.09%)
Feb 02, 2023 28.35 29.03 28.27 28.99 104,443 +0.72(+2.56%)
Feb 01, 2023 27.85 28.65 27.54 28.27 117,915 +0.47(+1.70%)
Jan 31, 2023 27.06 27.92 27.01 27.79 331,473 +0.82(+3.02%)
Jan 30, 2023 27.48 27.76 26.94 26.98 93,333 -0.91(-3.26%)
Jan 27, 2023 27.53 28.08 27.29 27.89 131,959 +0.57(+2.07%)
Jan 26, 2023 27.27 27.59 26.90 27.32 119,963 +0.05(+0.17%)
Jan 25, 2023 26.42 27.67 26.32 27.27 132,129 +0.82(+3.12%)
Jan 24, 2023 25.87 26.97 25.78 26.45 118,740 +0.44(+1.67%)
Jan 23, 2023 25.70 26.63 25.70 26.01 177,120 +0.19(+0.75%)
Jan 20, 2023 25.49 26.65 25.22 25.82 308,829 +0.90(+3.61%)
Jan 19, 2023 25.68 26.36 24.23 24.92 684,198 -3.84(-13.34%)
Jan 18, 2023 29.20 29.36 28.66 28.76 123,971 -0.10(-0.35%)
Jan 17, 2023 29.54 29.69 28.45 28.86 110,197 -0.49(-1.67%)
Jan 13, 2023 28.73 29.48 28.73 29.35 76,219 +0.28(+0.96%)
Jan 12, 2023 28.73 29.15 28.47 29.07 146,495 +0.53(+1.85%)
Jan 11, 2023 27.80 28.61 27.76 28.54 131,931 +0.84(+3.04%)
Jan 10, 2023 26.62 27.79 26.62 27.70 132,049 +1.07(+4.00%)
Jan 09, 2023 27.39 27.67 26.62 26.63 74,811 -0.48(-1.78%)
Jan 06, 2023 26.07 27.61 26.07 27.12 123,283 +1.20(+4.65%)
Jan 05, 2023 26.85 26.85 25.24 25.91 182,608 -1.10(-4.08%)
Jan 04, 2023 26.40 27.55 26.40 27.01 245,541 +0.85(+3.26%)
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.