Skip to main content

Insteel Industries (NY: IIIN )

30.92 +0.81 (+2.69%)
Streaming Delayed Price Updated: 2:38 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 30.18 30.25 29.79 30.11 71,693 -0.39(-1.28%)
Jun 10, 2024 30.42 30.64 30.16 30.50 97,897 -0.16(-0.52%)
Jun 07, 2024 30.23 31.02 30.17 30.66 107,954 +0.01(+0.03%)
Jun 06, 2024 30.75 31.06 30.34 30.65 65,466 -0.21(-0.68%)
Jun 05, 2024 31.16 31.16 30.45 30.86 76,428 +0.03(+0.10%)
Jun 04, 2024 31.73 31.75 30.82 30.83 69,190 -1.14(-3.57%)
Jun 03, 2024 33.15 33.15 31.77 31.97 74,105 -0.90(-2.74%)
May 31, 2024 32.49 33.10 32.33 32.87 69,649 +0.53(+1.64%)
May 30, 2024 31.97 32.45 31.97 32.34 68,945 +0.73(+2.31%)
May 29, 2024 31.34 31.70 31.30 31.61 71,100 -0.07(-0.22%)
May 28, 2024 32.14 32.32 31.50 31.68 85,308 -0.36(-1.12%)
May 24, 2024 31.95 32.09 31.60 32.04 83,594 +0.33(+1.04%)
May 23, 2024 31.97 31.97 31.42 31.71 81,878 -0.25(-0.78%)
May 22, 2024 32.22 32.22 31.56 31.96 91,066 -0.25(-0.78%)
May 21, 2024 32.36 32.39 32.15 32.21 38,410 -0.18(-0.56%)
May 20, 2024 32.66 33.04 32.39 32.39 47,761 -0.27(-0.83%)
May 17, 2024 33.03 33.03 32.53 32.66 44,623 -0.21(-0.64%)
May 16, 2024 33.39 33.39 32.76 32.87 71,298 -0.56(-1.68%)
May 15, 2024 33.71 33.96 33.40 33.43 59,031 +0.07(+0.21%)
May 14, 2024 33.99 34.00 33.30 33.36 50,249 -0.11(-0.33%)
May 13, 2024 34.19 34.25 33.47 33.47 65,391 -0.51(-1.50%)
May 10, 2024 33.89 34.00 33.55 33.98 68,163 +0.18(+0.53%)
May 09, 2024 33.46 33.85 33.20 33.80 100,706 +0.45(+1.35%)
May 08, 2024 33.33 33.53 32.73 33.35 69,968 -0.18(-0.54%)
May 07, 2024 33.41 33.97 33.19 33.53 85,219 +0.07(+0.21%)
May 06, 2024 33.29 34.06 33.12 33.46 94,658 +0.40(+1.21%)
May 03, 2024 32.95 33.26 32.92 33.06 68,969 +0.74(+2.29%)
May 02, 2024 32.23 32.39 31.93 32.32 126,733 +0.46(+1.44%)
May 01, 2024 32.00 32.57 31.79 31.86 106,605 -0.24(-0.75%)
Apr 30, 2024 31.97 32.58 31.95 32.10 96,433 -0.17(-0.53%)
Apr 29, 2024 32.47 32.72 32.17 32.27 82,085 -0.12(-0.37%)
Apr 26, 2024 32.05 32.68 31.70 32.39 128,633 +0.66(+2.08%)
Apr 25, 2024 34.44 35.02 31.26 31.73 193,691 -2.39(-7.00%)
Apr 24, 2024 35.00 35.09 33.80 34.12 96,127 -0.74(-2.12%)
Apr 23, 2024 33.73 35.41 33.73 34.86 95,360 +1.24(+3.69%)
Apr 22, 2024 33.55 34.20 33.33 33.62 68,419 +0.07(+0.21%)
Apr 19, 2024 32.91 33.65 32.91 33.55 70,560 +0.58(+1.76%)
Apr 18, 2024 32.96 33.75 32.74 32.97 82,936 +0.22(+0.67%)
Apr 17, 2024 33.54 33.54 32.43 32.75 87,554 -0.41(-1.24%)
Apr 16, 2024 33.90 33.90 33.15 33.16 84,638 -0.96(-2.81%)
Apr 15, 2024 34.58 34.58 33.63 34.12 62,020 -0.30(-0.87%)
Apr 12, 2024 34.29 34.67 34.19 34.42 67,830 -0.15(-0.43%)
Apr 11, 2024 34.60 34.80 34.25 34.57 61,893 +0.27(+0.79%)
Apr 10, 2024 35.27 35.27 33.88 34.30 95,126 -2.01(-5.54%)
Apr 09, 2024 37.02 37.32 36.16 36.31 72,287 -0.61(-1.65%)
Apr 08, 2024 37.24 37.24 36.80 36.92 42,896 -0.03(-0.08%)
Apr 05, 2024 36.69 37.13 36.69 36.95 31,488 +0.21(+0.57%)
Apr 04, 2024 37.28 37.55 36.72 36.74 59,825 +0.00(+0.00%)
Apr 03, 2024 36.70 37.22 36.64 36.74 83,275 -0.05(-0.14%)
Apr 02, 2024 36.82 36.87 35.78 36.79 79,197 -0.41(-1.10%)
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.