Insteel Industries (NY: IIIN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 04, 2024	29.98	30.23	29.68	30.20	115,742	+0.74(+2.51%)
Oct 03, 2024	29.82	29.95	29.46	29.46	69,687	-0.61(-2.03%)
Oct 02, 2024	30.25	30.83	30.03	30.07	61,704	-0.49(-1.60%)
Oct 01, 2024	30.90	30.98	30.38	30.56	95,427	-0.53(-1.70%)
Sep 30, 2024	30.68	31.17	30.50	31.09	86,311	+0.21(+0.68%)
Sep 27, 2024	30.79	31.40	30.59	30.88	88,024	+0.51(+1.68%)
Sep 26, 2024	30.60	31.15	30.24	30.37	186,869	+0.38(+1.27%)
Sep 25, 2024	31.46	31.57	29.99	29.99	164,870	-1.42(-4.52%)
Sep 24, 2024	31.53	31.83	31.25	31.41	161,483	-0.06(-0.19%)
Sep 23, 2024	31.29	31.82	31.01	31.47	367,134	+0.54(+1.75%)
Sep 20, 2024	32.72	32.83	30.90	30.93	812,987	-2.13(-6.44%)
Sep 19, 2024	33.68	33.68	32.52	33.06	103,758	+0.27(+0.82%)
Sep 18, 2024	32.81	34.02	32.60	32.79	97,483	+0.02(+0.06%)
Sep 17, 2024	32.43	33.17	32.21	32.77	68,151	+0.73(+2.28%)
Sep 16, 2024	31.94	32.22	31.68	32.04	71,194	+0.39(+1.23%)
Sep 13, 2024	31.09	31.80	30.88	31.65	87,607	+1.10(+3.60%)
Sep 12, 2024	30.66	30.82	30.25	30.55	67,875	+0.16(+0.53%)
Sep 11, 2024	30.22	30.42	29.70	30.39	109,591	-0.13(-0.43%)
Sep 10, 2024	30.57	30.77	29.98	30.52	123,426	+0.10(+0.33%)
Sep 09, 2024	31.29	31.29	30.08	30.42	207,282	-0.84(-2.68%)
Sep 06, 2024	31.61	32.26	31.19	31.26	86,775	-0.35(-1.11%)
Sep 05, 2024	32.08	32.11	31.38	31.61	76,324	-0.19(-0.60%)
Sep 04, 2024	32.64	32.64	31.60	31.80	80,769	-0.76(-2.33%)
Sep 03, 2024	34.06	34.09	32.55	32.56	69,266	-1.81(-5.26%)
Aug 30, 2024	34.15	34.60	33.75	34.37	72,216	+0.30(+0.88%)
Aug 29, 2024	34.17	34.49	33.83	34.07	52,132	+0.31(+0.92%)
Aug 28, 2024	33.72	33.89	33.57	33.76	55,235	-0.02(-0.06%)
Aug 27, 2024	33.51	33.83	33.15	33.78	68,918	-0.13(-0.38%)
Aug 26, 2024	34.33	34.41	33.85	33.91	107,934	+0.02(+0.06%)
Aug 23, 2024	32.85	34.11	32.75	33.89	80,866	+1.33(+4.08%)
Aug 22, 2024	32.99	32.99	32.56	32.56	62,242	-0.39(-1.18%)
Aug 21, 2024	32.53	33.02	32.38	32.95	48,528	+0.72(+2.23%)
Aug 20, 2024	32.44	32.54	31.96	32.23	68,961	-0.27(-0.83%)
Aug 19, 2024	32.29	32.81	32.20	32.50	59,202	+0.21(+0.65%)
Aug 16, 2024	32.35	32.87	32.06	32.29	53,365	-0.21(-0.65%)
Aug 15, 2024	32.53	32.82	32.09	32.50	42,342	+0.82(+2.59%)
Aug 14, 2024	32.15	32.15	31.17	31.68	57,167	-0.23(-0.72%)
Aug 13, 2024	31.16	31.97	31.10	31.91	43,821	+1.14(+3.70%)
Aug 12, 2024	31.13	31.28	30.67	30.77	51,737	-0.52(-1.66%)
Aug 09, 2024	30.93	31.45	30.87	31.29	51,849	+0.25(+0.80%)
Aug 08, 2024	31.33	31.54	30.87	31.04	60,915	+0.17(+0.55%)
Aug 07, 2024	31.72	31.92	30.47	30.87	63,855	-0.56(-1.78%)
Aug 06, 2024	31.01	31.55	30.63	31.43	83,427	+0.35(+1.12%)
Aug 05, 2024	30.48	31.25	30.13	31.08	98,128	-1.01(-3.14%)
Aug 02, 2024	31.74	32.23	31.63	32.09	99,305	-0.94(-2.84%)