Skip to main content

Insteel Industries (NY: IIIN )

32.95 +0.16 (+0.49%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 27.03 27.90 26.99 27.77 331,795 +0.81(+3.02%)
Jan 30, 2023 27.45 27.73 26.91 26.95 93,424 -0.91(-3.26%)
Jan 27, 2023 27.51 28.05 27.27 27.86 132,087 +0.56(+2.07%)
Jan 26, 2023 27.25 27.56 26.88 27.29 120,080 +0.05(+0.17%)
Jan 25, 2023 26.40 27.65 26.30 27.25 132,257 +0.82(+3.12%)
Jan 24, 2023 25.85 26.94 25.76 26.42 118,855 +0.44(+1.67%)
Jan 23, 2023 25.67 26.61 25.67 25.99 177,292 +0.19(+0.75%)
Jan 20, 2023 25.46 26.63 25.19 25.79 309,129 +0.90(+3.61%)
Jan 19, 2023 25.66 26.33 24.21 24.90 684,861 -3.83(-13.34%)
Jan 18, 2023 29.17 29.34 28.64 28.73 124,091 -0.10(-0.35%)
Jan 17, 2023 29.52 29.67 28.42 28.83 110,304 -0.49(-1.67%)
Jan 13, 2023 28.70 29.45 28.70 29.32 76,292 +0.28(+0.96%)
Jan 12, 2023 28.70 29.12 28.44 29.04 146,637 +0.53(+1.85%)
Jan 11, 2023 27.78 28.58 27.73 28.52 132,059 +0.84(+3.04%)
Jan 10, 2023 26.59 27.77 26.59 27.67 132,177 +1.06(+4.00%)
Jan 09, 2023 27.37 27.65 26.59 26.61 74,884 -0.48(-1.78%)
Jan 06, 2023 26.04 27.58 26.04 27.09 123,402 +1.20(+4.65%)
Jan 05, 2023 26.82 26.82 25.22 25.89 182,785 -1.10(-4.08%)
Jan 04, 2023 26.38 27.52 26.38 26.99 245,779 +0.85(+3.26%)
Jan 03, 2023 25.68 26.25 25.56 26.14 223,576 +0.66(+2.58%)
Dec 30, 2022 25.40 25.72 25.14 25.48 110,565 -0.44(-1.68%)
Dec 29, 2022 25.23 25.92 25.07 25.91 105,939 +0.83(+3.32%)
Dec 28, 2022 25.28 25.47 25.02 25.08 87,497 -0.36(-1.42%)
Dec 27, 2022 24.91 25.52 24.83 25.44 106,812 +0.42(+1.67%)
Dec 23, 2022 25.39 25.47 24.83 25.03 99,144 -0.33(-1.31%)
Dec 22, 2022 25.02 25.40 24.61 25.36 133,762 +0.01(+0.04%)
Dec 21, 2022 24.69 25.35 24.69 25.35 138,317 +0.96(+3.95%)
Dec 20, 2022 23.70 24.53 23.48 24.39 118,367 +0.70(+2.97%)
Dec 19, 2022 22.91 23.70 22.91 23.68 125,043 +0.99(+4.37%)
Dec 16, 2022 23.34 23.49 22.61 22.69 722,225 -1.03(-4.33%)
Dec 15, 2022 24.32 24.36 23.50 23.72 190,647 -0.96(-3.90%)
Dec 14, 2022 25.05 25.25 24.41 24.68 148,767 -0.44(-1.73%)
Dec 13, 2022 25.87 26.39 24.89 25.12 305,964 +0.05(+0.18%)
Dec 12, 2022 25.85 26.17 24.91 25.07 180,060 -1.07(-4.11%)
Dec 09, 2022 26.16 26.58 25.89 26.15 147,620 -0.04(-0.14%)
Dec 08, 2022 25.77 26.39 25.44 26.18 176,049 +0.40(+1.54%)
Dec 07, 2022 25.66 26.73 25.57 25.78 366,650 +0.23(+0.91%)
Dec 06, 2022 25.54 25.98 24.96 25.55 187,233 +0.02(+0.07%)
Dec 05, 2022 25.71 25.71 24.99 25.53 159,159 -0.16(-0.64%)
Dec 02, 2022 25.33 25.97 25.17 25.70 122,306 -0.16(-0.63%)
Dec 01, 2022 25.50 25.98 25.34 25.86 109,198 +0.41(+1.63%)
Nov 30, 2022 25.03 25.45 24.43 25.45 114,024 +0.52(+2.08%)
Nov 29, 2022 24.60 25.26 24.60 24.93 106,540 +0.34(+1.37%)
Nov 28, 2022 24.39 24.68 24.21 24.59 158,327 +0.08(+0.32%)
Nov 25, 2022 24.54 24.99 24.45 24.52 40,650 +0.16(+0.67%)
Nov 23, 2022 24.58 24.63 24.20 24.35 114,062 -0.22(-0.91%)
Nov 22, 2022 24.43 24.68 24.27 24.58 119,299 +0.41(+1.68%)
Nov 21, 2022 24.11 24.54 23.81 24.17 123,202 +0.09(+0.39%)
Nov 18, 2022 25.03 25.11 23.72 24.08 160,850 -0.42(-1.73%)
Nov 17, 2022 24.33 24.79 23.91 24.50 161,606 -0.08(-0.32%)
Nov 16, 2022 24.08 25.88 24.08 24.58 264,604 +0.72(+3.00%)
Nov 15, 2022 23.14 24.06 23.14 23.86 113,844 +0.88(+3.83%)
Nov 14, 2022 23.54 23.58 22.95 22.98 80,799 -0.86(-3.62%)
Nov 11, 2022 24.28 24.61 23.70 23.84 108,220 -0.30(-1.25%)
Nov 10, 2022 23.19 24.54 23.19 24.15 117,311 +1.84(+8.24%)
Nov 09, 2022 22.33 22.79 22.11 22.31 102,179 -0.14(-0.62%)
Nov 08, 2022 22.26 22.70 22.15 22.45 232,135 +0.19(+0.85%)
Nov 07, 2022 21.85 22.34 21.62 22.26 122,958 +0.54(+2.50%)
Nov 04, 2022 21.86 22.19 21.58 21.71 150,566 +0.21(+0.96%)
Nov 03, 2022 21.57 22.01 21.22 21.50 128,070 -0.07(-0.32%)
Nov 02, 2022 22.51 22.53 21.56 21.57 190,541 -0.92(-4.10%)
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.