Indicators

Insteel Industries (NY: IIIN )

32.66 -0.21 (-0.64%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	36.63	37.04	36.32	36.57	111,888	-0.41(-1.10%)
Apr 28, 2022	36.51	37.40	35.40	36.98	99,678	+0.90(+2.49%)
Apr 27, 2022	36.45	36.48	35.12	36.08	159,588	-0.05(-0.14%)
Apr 26, 2022	37.94	38.31	36.11	36.13	182,585	-1.77(-4.66%)
Apr 25, 2022	36.28	37.91	35.55	37.90	179,346	+1.01(+2.73%)
Apr 22, 2022	37.81	39.40	36.35	36.89	277,929	-0.92(-2.44%)
Apr 21, 2022	36.71	39.79	36.66	37.81	415,728	+3.25(+9.40%)
Apr 20, 2022	35.00	35.39	33.87	34.56	163,011	-0.11(-0.32%)
Apr 19, 2022	33.19	34.78	33.19	34.68	142,560	+1.33(+3.98%)
Apr 18, 2022	32.00	33.42	32.00	33.35	106,995	+1.35(+4.23%)
Apr 14, 2022	32.22	32.49	31.97	32.00	67,181	-0.23(-0.72%)
Apr 13, 2022	31.39	32.43	31.39	32.23	81,649	+0.85(+2.72%)
Apr 12, 2022	31.16	31.89	31.14	31.37	98,421	+0.52(+1.68%)
Apr 11, 2022	30.88	31.34	30.70	30.86	83,171	-0.03(-0.08%)
Apr 08, 2022	30.82	31.34	30.62	30.88	81,721	+0.27(+0.87%)
Apr 07, 2022	30.56	30.79	30.40	30.62	113,131	+0.23(+0.77%)
Apr 06, 2022	30.52	30.85	30.23	30.38	137,681	-0.31(-1.01%)
Apr 05, 2022	31.41	31.59	30.53	30.69	127,048	-0.94(-2.97%)
Apr 04, 2022	32.00	32.00	31.25	31.63	101,455	-0.34(-1.08%)

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.