Skip to main content

Insteel Industries (NY: IIIN )

38.08 +0.26 (+0.69%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 37.38 38.01 37.38 37.82 55,988 +0.84(+2.27%)
Mar 26, 2024 37.22 37.31 36.73 36.98 45,597 +0.13(+0.35%)
Mar 25, 2024 37.37 37.48 36.83 36.85 23,224 -0.53(-1.42%)
Mar 22, 2024 37.92 37.92 37.18 37.38 45,146 -0.46(-1.22%)
Mar 21, 2024 37.46 38.39 37.46 37.84 105,973 +0.51(+1.37%)
Mar 20, 2024 35.91 37.59 35.82 37.33 71,497 +1.28(+3.55%)
Mar 19, 2024 35.21 36.10 35.21 36.05 55,761 +0.77(+2.18%)
Mar 18, 2024 35.84 35.84 35.12 35.28 72,022 -0.56(-1.56%)
Mar 15, 2024 33.86 35.94 33.86 35.84 534,094 +1.92(+5.66%)
Mar 14, 2024 34.83 34.84 33.70 33.92 85,599 -1.26(-3.58%)
Mar 13, 2024 34.91 35.66 34.76 35.18 68,051 +0.22(+0.63%)
Mar 12, 2024 35.22 35.22 34.73 34.96 67,762 -0.22(-0.62%)
Mar 11, 2024 35.58 35.58 34.66 35.18 89,301 -0.45(-1.26%)
Mar 08, 2024 35.81 36.05 35.17 35.63 91,716 +0.28(+0.79%)
Mar 07, 2024 34.97 35.40 34.75 35.35 88,866 +0.69(+1.99%)
Mar 06, 2024 34.76 34.76 34.20 34.66 80,204 +0.36(+1.05%)
Mar 05, 2024 35.27 35.31 33.99 34.30 88,413 -1.20(-3.38%)
Mar 04, 2024 36.48 36.66 35.47 35.50 56,350 -0.74(-2.04%)
Mar 01, 2024 36.50 36.56 35.87 36.24 65,662 -0.14(-0.38%)
Feb 29, 2024 36.29 36.57 35.91 36.38 55,616 +0.81(+2.28%)
Feb 28, 2024 35.69 35.90 35.52 35.57 41,032 -0.36(-1.00%)
Feb 27, 2024 35.92 36.27 35.64 35.93 60,708 +0.35(+0.98%)
Feb 26, 2024 35.06 35.58 35.01 35.58 54,461 +0.44(+1.25%)
Feb 23, 2024 34.82 35.21 34.20 35.14 43,046 +0.32(+0.92%)
Feb 22, 2024 34.83 35.14 34.65 34.82 56,933 -0.04(-0.11%)
Feb 21, 2024 34.60 34.88 34.47 34.86 57,952 +0.29(+0.84%)
Feb 20, 2024 34.74 34.94 34.31 34.57 58,550 -0.65(-1.84%)
Feb 16, 2024 35.70 35.83 34.66 35.22 64,068 -0.86(-2.38%)
Feb 15, 2024 35.43 36.08 35.25 36.08 92,159 +0.81(+2.29%)
Feb 14, 2024 35.33 35.45 34.79 35.27 47,784 +0.55(+1.58%)
Feb 13, 2024 35.57 36.02 34.35 34.72 117,489 -2.24(-6.06%)
Feb 12, 2024 36.54 37.47 36.54 36.96 89,567 +0.43(+1.18%)
Feb 09, 2024 35.95 36.55 35.75 36.53 63,641 +0.59(+1.64%)
Feb 08, 2024 35.11 35.94 35.11 35.94 51,813 +1.00(+2.86%)
Feb 07, 2024 34.33 35.04 34.16 34.94 60,471 +0.64(+1.86%)
Feb 06, 2024 34.12 34.61 34.12 34.30 63,699 +0.24(+0.70%)
Feb 05, 2024 34.36 34.36 33.61 34.06 63,456 -0.79(-2.26%)
Feb 02, 2024 34.75 35.01 34.37 34.85 85,274 -0.39(-1.11%)
Feb 01, 2024 34.88 35.24 34.35 35.24 99,429 +0.64(+1.85%)
Jan 31, 2024 35.31 35.85 34.57 34.60 147,918 -0.71(-2.01%)
Jan 30, 2024 34.60 35.42 34.60 35.31 81,005 +0.45(+1.29%)
Jan 29, 2024 34.35 35.06 34.11 34.86 66,302 +0.60(+1.75%)
Jan 26, 2024 34.62 34.62 34.07 34.26 60,686 +0.01(+0.03%)
Jan 25, 2024 34.00 34.30 33.60 34.25 96,840 +0.80(+2.39%)
Jan 24, 2024 34.48 34.48 32.78 33.45 144,023 -0.57(-1.67%)
Jan 23, 2024 35.37 35.50 33.99 34.02 135,412 -0.93(-2.66%)
Jan 22, 2024 34.39 35.15 34.19 34.95 133,962 +0.63(+1.83%)
Jan 19, 2024 35.00 35.00 33.19 34.32 132,221 +0.17(+0.50%)
Jan 18, 2024 35.49 35.49 32.77 34.15 167,764 -1.91(-5.29%)
Jan 17, 2024 35.55 36.07 35.48 36.06 76,408 -0.11(-0.30%)
Jan 16, 2024 36.12 36.21 35.49 36.17 79,213 -0.16(-0.44%)
Jan 12, 2024 36.91 36.99 36.07 36.33 60,445 -0.24(-0.66%)
Jan 11, 2024 35.93 36.66 35.71 36.57 110,846 +0.54(+1.50%)
Jan 10, 2024 35.67 36.18 35.47 36.03 72,342 +0.42(+1.18%)
Jan 09, 2024 35.97 36.18 35.54 35.61 101,856 -0.88(-2.41%)
Jan 08, 2024 36.36 36.53 36.11 36.49 68,692 +0.33(+0.91%)
Jan 05, 2024 35.77 36.52 35.36 36.16 123,837 +0.23(+0.64%)
Jan 04, 2024 36.52 37.08 35.87 35.93 235,259 -0.59(-1.61%)
Jan 03, 2024 37.42 37.52 36.38 36.52 119,096 -1.21(-3.20%)
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.