Indicators

Insteel Industries (NY: IIIN )

33.98 +0.18 (+0.53%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	27.03	27.35	26.67	27.00	157,717	-0.13(-0.48%)
Jul 28, 2022	27.05	27.35	26.53	27.13	165,926	+0.01(+0.03%)
Jul 27, 2022	26.48	27.31	25.79	27.13	261,375	+0.56(+2.11%)
Jul 26, 2022	26.39	27.15	26.00	26.56	179,822	+0.16(+0.59%)
Jul 25, 2022	27.52	27.64	26.39	26.41	391,211	-1.16(-4.19%)
Jul 22, 2022	29.52	29.73	27.33	27.57	386,733	-2.17(-7.28%)
Jul 21, 2022	34.08	34.18	28.91	29.73	832,873	-5.48(-15.56%)
Jul 20, 2022	34.10	35.38	33.80	35.21	149,999	+1.31(+3.87%)
Jul 19, 2022	32.76	34.05	32.76	33.90	100,387	+1.46(+4.49%)
Jul 18, 2022	31.42	32.49	31.42	32.44	128,127	+1.17(+3.75%)
Jul 15, 2022	31.52	31.52	30.92	31.27	75,198	+0.30(+0.97%)
Jul 14, 2022	30.34	31.09	30.02	30.96	64,232	+0.20(+0.65%)
Jul 13, 2022	30.74	31.21	30.39	30.77	89,382	-0.28(-0.89%)
Jul 12, 2022	30.76	31.47	30.76	31.04	84,921	+0.19(+0.62%)
Jul 11, 2022	30.56	31.07	30.55	30.85	60,375	-0.01(-0.03%)
Jul 08, 2022	30.71	31.06	30.35	30.86	54,987	+0.05(+0.17%)
Jul 07, 2022	30.30	30.86	30.17	30.81	91,561	+0.82(+2.73%)
Jul 06, 2022	30.03	30.27	29.14	29.99	64,919	-0.28(-0.94%)
Jul 05, 2022	30.57	30.71	29.64	30.27	115,094	-0.56(-1.82%)

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.