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, 2022 33.03 33.35 31.86 31.89 105,174 -1.11(-3.37%)
Mar 30, 2022 33.27 33.80 32.91 33.01 80,312 -0.22(-0.65%)
Mar 29, 2022 33.16 33.52 32.75 33.22 153,119 +0.40(+1.21%)
Mar 28, 2022 32.76 32.83 32.20 32.83 54,053 -0.16(-0.47%)
Mar 25, 2022 34.00 34.08 32.76 32.98 77,848 -0.85(-2.52%)
Mar 24, 2022 33.29 33.94 33.27 33.83 93,254 +0.48(+1.45%)
Mar 23, 2022 33.77 33.85 33.18 33.35 60,140 -0.75(-2.20%)
Mar 22, 2022 33.95 34.33 33.63 34.10 108,530 +0.53(+1.59%)
Mar 21, 2022 33.34 33.70 33.21 33.57 56,760 +0.44(+1.33%)
Mar 18, 2022 33.37 33.66 32.63 33.13 148,672 -0.49(-1.46%)
Mar 17, 2022 33.12 33.78 33.12 33.62 50,608 +0.35(+1.06%)
Mar 16, 2022 32.76 33.45 32.72 33.27 81,633 +0.84(+2.58%)
Mar 15, 2022 32.33 32.67 31.88 32.43 130,943 +0.28(+0.89%)
Mar 14, 2022 33.60 33.60 31.98 32.14 88,880 -1.22(-3.64%)
Mar 11, 2022 34.76 35.44 33.27 33.36 82,991 -1.35(-3.90%)
Mar 10, 2022 33.24 34.79 33.24 34.71 85,801 +0.91(+2.68%)
Mar 09, 2022 33.33 33.83 33.10 33.81 72,288 +0.90(+2.72%)
Mar 08, 2022 33.07 33.41 32.37 32.91 78,332 -0.30(-0.91%)
Mar 07, 2022 32.87 33.87 32.82 33.21 104,057 +0.53(+1.63%)
Mar 04, 2022 31.76 32.79 31.64 32.68 116,463 +0.47(+1.47%)
Mar 03, 2022 32.65 32.80 31.81 32.21 62,976 -0.36(-1.11%)
Mar 02, 2022 31.63 32.86 31.42 32.57 70,722 +1.20(+3.82%)
Mar 01, 2022 31.84 31.91 31.08 31.37 112,793 -0.60(-1.89%)
Feb 28, 2022 31.44 32.14 31.44 31.97 98,594 -0.03(-0.08%)
Feb 25, 2022 30.97 32.14 30.97 32.00 61,112 +1.03(+3.34%)
Feb 24, 2022 30.59 31.01 30.25 30.96 91,353 -0.06(-0.19%)
Feb 23, 2022 31.69 32.05 30.94 31.03 86,392 -0.41(-1.32%)
Feb 22, 2022 32.42 33.02 31.33 31.44 158,422 -1.53(-4.65%)
Feb 18, 2022 32.97 0 -0.32(-0.96%)
Feb 17, 2022 33.49 33.89 33.19 33.29 56,260 -0.73(-2.15%)
Feb 16, 2022 33.35 34.16 33.28 34.02 57,751 +0.82(+2.46%)
Feb 15, 2022 33.00 33.62 33.00 33.21 143,005 +0.37(+1.13%)
Feb 14, 2022 32.57 33.10 32.45 32.83 86,354 +0.53(+1.65%)
Feb 11, 2022 32.28 33.07 31.98 32.30 163,431 +0.14(+0.43%)
Feb 10, 2022 33.22 33.37 31.96 32.16 110,257 -1.44(-4.28%)
Feb 09, 2022 34.04 34.24 33.56 33.60 112,495 -0.18(-0.54%)
Feb 08, 2022 33.15 34.26 33.15 33.78 76,551 +0.38(+1.13%)
Feb 07, 2022 32.95 33.68 32.90 33.40 93,987 +0.27(+0.81%)
Feb 04, 2022 33.30 33.61 32.63 33.14 104,659 -0.23(-0.70%)
Feb 03, 2022 34.10 33.17 33.37 91,181 -1.01(-2.93%)
Feb 02, 2022 34.33 34.70 33.73 34.38 159,197 +0.05(+0.15%)
Feb 01, 2022 32.94 34.38 32.64 34.33 170,247 +1.73(+5.31%)
Jan 31, 2022 31.27 32.62 32.59 458,655 +0.98(+3.11%)
Jan 28, 2022 31.77 31.88 30.81 31.61 161,238 -0.36(-1.13%)
Jan 27, 2022 32.50 32.92 31.71 31.97 142,125 -0.53(-1.62%)
Jan 26, 2022 33.41 33.64 32.09 32.50 134,568 -0.42(-1.28%)
Jan 25, 2022 34.20 34.20 32.34 32.92 213,507 -1.83(-5.26%)
Jan 24, 2022 33.99 35.45 33.86 34.75 301,134 +0.46(+1.33%)
Jan 21, 2022 34.46 35.25 34.02 34.29 228,129 +0.29(+0.86%)
Jan 20, 2022 34.46 35.05 33.44 34.00 230,044 +0.32(+0.95%)
Jan 19, 2022 34.20 34.40 33.33 33.68 161,167 -0.40(-1.16%)
Jan 18, 2022 34.76 34.76 34.03 34.08 142,782 -0.95(-2.71%)
Jan 14, 2022 35.02 0 -0.65(-1.81%)
Jan 13, 2022 35.49 36.32 35.45 35.67 77,398 +0.28(+0.80%)
Jan 12, 2022 35.59 35.97 34.89 35.38 106,996 +0.07(+0.20%)
Jan 11, 2022 35.27 35.38 34.12 35.32 108,052 +0.27(+0.76%)
Jan 10, 2022 35.33 35.86 34.89 35.05 95,528 -0.50(-1.41%)
Jan 07, 2022 36.65 36.77 35.50 35.55 105,892 -0.83(-2.27%)
Jan 06, 2022 37.38 37.39 36.27 36.38 167,257 -0.24(-0.66%)
Jan 05, 2022 35.03 38.42 34.76 36.62 667,345 +1.84(+5.28%)
Jan 04, 2022 34.89 35.40 34.66 34.78 73,733 +0.26(+0.75%)
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.