Skip to main content

Insteel Industries (NY: IIIN )

38.22 +0.40 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 25.74 26.08 25.51 25.54 67,951 -0.23(-0.90%)
Apr 27, 2023 25.62 26.07 25.57 25.77 54,401 +0.24(+0.94%)
Apr 26, 2023 25.15 25.59 25.15 25.53 87,640 +0.05(+0.18%)
Apr 25, 2023 25.62 25.74 25.37 25.48 71,790 -0.34(-1.33%)
Apr 24, 2023 25.56 26.13 25.53 25.83 100,231 +0.27(+1.05%)
Apr 21, 2023 26.76 27.34 25.42 25.56 157,754 -0.73(-2.79%)
Apr 20, 2023 24.32 26.32 23.60 26.29 128,351 +0.58(+2.24%)
Apr 19, 2023 25.71 26.11 25.67 25.72 74,217 -0.04(-0.14%)
Apr 18, 2023 25.76 26.04 25.60 25.75 55,618 +0.14(+0.54%)
Apr 17, 2023 25.76 25.84 25.58 25.61 50,147 -0.04(-0.14%)
Apr 14, 2023 25.91 26.08 25.34 25.65 46,518 -0.19(-0.75%)
Apr 13, 2023 25.71 25.93 25.44 25.85 40,238 +0.25(+0.98%)
Apr 12, 2023 25.83 25.83 25.39 25.60 82,329 +0.07(+0.29%)
Apr 11, 2023 25.36 25.83 25.33 25.52 80,218 +0.32(+1.25%)
Apr 10, 2023 24.40 25.37 24.40 25.21 100,402 +0.68(+2.76%)
Apr 06, 2023 24.69 24.69 24.37 24.53 47,671 -0.05(-0.19%)
Apr 05, 2023 24.88 25.05 24.38 24.57 68,317 -0.40(-1.60%)
Apr 04, 2023 25.98 26.02 24.87 24.97 74,270 -0.85(-3.30%)
Apr 03, 2023 25.75 26.11 25.34 25.83 90,248 +0.02(+0.07%)
Mar 31, 2023 25.88 26.01 25.47 25.81 103,418 +0.15(+0.58%)
Mar 30, 2023 26.06 26.06 25.51 25.66 50,951 -0.15(-0.58%)
Mar 29, 2023 26.02 26.13 25.51 25.81 86,416 +0.08(+0.32%)
Mar 28, 2023 25.60 25.74 25.35 25.73 64,484 +0.07(+0.25%)
Mar 27, 2023 25.51 25.87 25.33 25.66 52,503 +0.54(+2.14%)
Mar 24, 2023 24.49 25.21 24.18 25.12 54,777 +0.47(+1.92%)
Mar 23, 2023 24.98 25.27 24.34 24.65 66,336 -0.21(-0.86%)
Mar 22, 2023 25.79 25.93 24.85 24.86 65,769 -0.94(-3.63%)
Mar 21, 2023 25.65 26.14 25.48 25.80 113,135 +0.63(+2.51%)
Mar 20, 2023 25.40 25.64 25.15 25.17 83,796 +0.05(+0.18%)
Mar 17, 2023 25.39 25.44 24.79 25.12 332,794 -0.40(-1.56%)
Mar 16, 2023 24.77 25.72 24.43 25.52 102,532 +0.47(+1.89%)
Mar 15, 2023 25.08 25.29 24.28 25.05 128,543 -0.69(-2.66%)
Mar 14, 2023 26.05 26.13 25.37 25.73 104,396 +0.56(+2.21%)
Mar 13, 2023 25.27 25.73 25.02 25.18 101,966 -0.31(-1.20%)
Mar 10, 2023 26.55 26.55 25.46 25.48 151,911 -1.17(-4.38%)
Mar 09, 2023 27.54 27.54 26.60 26.65 88,388 -0.78(-2.84%)
Mar 08, 2023 27.09 27.45 26.87 27.43 58,302 +0.53(+1.96%)
Mar 07, 2023 27.01 27.11 26.64 26.90 87,889 -0.11(-0.41%)
Mar 06, 2023 28.35 28.35 26.67 27.01 125,945 -1.43(-5.02%)
Mar 03, 2023 28.39 28.51 27.84 28.44 63,276 +0.19(+0.69%)
Mar 02, 2023 27.95 28.38 27.82 28.24 61,544 +0.12(+0.43%)
Mar 01, 2023 27.54 28.14 27.54 28.12 73,072 +0.56(+2.02%)
Feb 28, 2023 27.37 27.70 27.15 27.57 130,567 +0.08(+0.30%)
Feb 27, 2023 27.41 27.91 27.05 27.48 77,070 +0.40(+1.47%)
Feb 24, 2023 26.35 27.11 26.26 27.09 69,242 +0.23(+0.86%)
Feb 23, 2023 26.73 27.06 26.47 26.85 77,574 +0.35(+1.33%)
Feb 22, 2023 26.48 26.85 26.28 26.50 112,740 +0.02(+0.07%)
Feb 21, 2023 27.22 27.30 26.35 26.48 104,408 -1.07(-3.87%)
Feb 17, 2023 27.63 27.83 27.31 27.55 82,172 +0.04(+0.13%)
Feb 16, 2023 27.65 27.90 27.46 27.51 92,116 -0.47(-1.69%)
Feb 15, 2023 27.70 28.39 27.70 27.99 153,527 -0.06(-0.23%)
Feb 14, 2023 27.64 28.20 27.34 28.05 75,887 +0.19(+0.70%)
Feb 13, 2023 27.28 27.99 27.28 27.86 69,019 +0.70(+2.56%)
Feb 10, 2023 27.08 27.48 27.04 27.16 57,361 -0.19(-0.71%)
Feb 09, 2023 28.14 28.36 27.18 27.36 77,378 -0.56(-1.99%)
Feb 08, 2023 28.38 28.55 27.80 27.91 74,086 -0.60(-2.11%)
Feb 07, 2023 27.88 28.85 27.66 28.51 113,568 +0.57(+2.02%)
Feb 06, 2023 28.44 28.88 27.90 27.95 132,929 -0.72(-2.52%)
Feb 03, 2023 28.57 29.15 28.38 28.67 119,502 -0.32(-1.09%)
Feb 02, 2023 28.35 29.02 28.27 28.99 104,451 +0.72(+2.56%)
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.