Skip to main content

Insteel Industries (NY: IIIN )

27.08 +0.51 (+1.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 26.40 27.18 26.07 27.08 50,817 +0.51(+1.92%)
Mar 23, 2023 26.93 27.24 26.24 26.57 61,540 -0.23(-0.86%)
Mar 22, 2023 27.80 27.95 26.79 26.80 61,014 -1.01(-3.63%)
Mar 21, 2023 27.65 28.18 27.46 27.81 104,955 +0.68(+2.51%)
Mar 20, 2023 27.38 27.64 27.11 27.13 77,738 +0.05(+0.18%)
Mar 17, 2023 27.37 27.42 26.72 27.08 308,732 -0.43(-1.56%)
Mar 16, 2023 26.70 27.72 26.34 27.51 95,119 +0.51(+1.89%)
Mar 15, 2023 27.04 27.26 26.18 27.00 119,249 -0.74(-2.66%)
Mar 14, 2023 28.08 28.17 27.35 27.74 96,848 +0.60(+2.21%)
Mar 13, 2023 27.24 27.74 26.97 27.14 94,593 -0.33(-1.20%)
Mar 10, 2023 28.62 28.62 27.44 27.47 140,927 -1.26(-4.38%)
Mar 09, 2023 29.69 29.69 28.68 28.73 81,998 -0.84(-2.84%)
Mar 08, 2023 29.20 29.59 28.97 29.57 54,087 +0.57(+1.96%)
Mar 07, 2023 29.12 29.22 28.71 29.00 81,534 -0.12(-0.41%)
Mar 06, 2023 30.56 30.56 28.75 29.12 116,838 -1.54(-5.02%)
Mar 03, 2023 30.61 30.74 30.01 30.66 58,701 +0.21(+0.69%)
Mar 02, 2023 30.13 30.60 29.98 30.45 57,094 +0.13(+0.43%)
Mar 01, 2023 29.69 30.34 29.69 30.32 67,789 +0.60(+2.02%)
Feb 28, 2023 29.51 29.86 29.27 29.72 121,126 +0.09(+0.30%)
Feb 27, 2023 29.55 30.09 29.16 29.63 71,498 +0.43(+1.47%)
Feb 24, 2023 28.41 29.23 28.31 29.20 64,236 +0.25(+0.86%)
Feb 23, 2023 28.82 29.17 28.53 28.95 71,965 +0.38(+1.33%)
Feb 22, 2023 28.55 28.94 28.33 28.57 104,589 +0.02(+0.07%)
Feb 21, 2023 29.34 29.43 28.40 28.55 96,859 -1.15(-3.87%)
Feb 17, 2023 29.79 30.00 29.44 29.70 76,230 +0.04(+0.13%)
Feb 16, 2023 29.81 30.08 29.60 29.66 85,455 -0.51(-1.69%)
Feb 15, 2023 29.86 30.61 29.86 30.17 142,427 -0.07(-0.23%)
Feb 14, 2023 29.80 30.40 29.47 30.24 70,400 +0.21(+0.70%)
Feb 13, 2023 29.41 30.17 29.41 30.03 64,029 +0.75(+2.56%)
Feb 10, 2023 29.19 29.62 29.15 29.28 53,214 -0.21(-0.71%)
Feb 09, 2023 30.34 30.57 29.30 29.49 71,783 -0.60(-1.99%)
Feb 08, 2023 30.60 30.78 29.97 30.09 68,729 -0.65(-2.11%)
Feb 07, 2023 30.06 31.10 29.82 30.74 105,356 +0.61(+2.02%)
Feb 06, 2023 30.66 31.14 30.07 30.13 123,317 -0.78(-2.52%)
Feb 03, 2023 30.80 31.43 30.60 30.91 110,862 -0.34(-1.09%)
Feb 02, 2023 30.56 31.29 30.48 31.25 96,899 +0.78(+2.56%)
Feb 01, 2023 30.02 30.89 29.68 30.47 109,398 +0.51(+1.70%)
Jan 31, 2023 29.17 30.10 29.12 29.96 307,530 +0.88(+3.02%)
Jan 30, 2023 29.62 29.92 29.04 29.08 86,592 -0.98(-3.26%)
Jan 27, 2023 29.68 30.27 29.42 30.06 122,427 +0.61(+2.07%)
Jan 26, 2023 29.40 29.74 29.00 29.45 111,298 +0.05(+0.17%)
Jan 25, 2023 28.48 29.83 28.37 29.40 122,585 +0.89(+3.12%)
Jan 24, 2023 27.89 29.07 27.79 28.51 110,163 +0.47(+1.67%)
Jan 23, 2023 27.70 28.71 27.70 28.04 164,326 +0.21(+0.75%)
Jan 20, 2023 27.47 28.73 27.18 27.83 286,522 +0.97(+3.61%)
Jan 19, 2023 27.68 28.41 26.12 26.86 634,776 -4.14(-13.34%)
Jan 18, 2023 31.48 31.65 30.90 31.00 115,016 -0.11(-0.35%)
Jan 17, 2023 31.84 32.01 30.67 31.11 102,237 -0.53(-1.67%)
Jan 13, 2023 30.97 31.77 30.97 31.63 70,713 +0.30(+0.96%)
Jan 12, 2023 30.97 31.42 30.69 31.34 135,913 +0.57(+1.85%)
Jan 11, 2023 29.97 30.84 29.92 30.77 122,401 +0.91(+3.04%)
Jan 10, 2023 28.69 29.96 28.69 29.86 122,510 +1.15(+4.00%)
Jan 09, 2023 29.53 29.83 28.69 28.71 69,408 -0.52(-1.78%)
Jan 06, 2023 28.10 29.76 28.10 29.23 114,377 +1.30(+4.65%)
Jan 05, 2023 28.94 28.94 27.21 27.93 169,418 -1.19(-4.08%)
Jan 04, 2023 28.46 29.69 28.46 29.12 227,804 +0.92(+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.