Insteel Industries (NY: IIIN )

29.89 -0.24 (-0.81%)

Streaming Delayed Price Updated: 3:38 PM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	30.30	30.63	30.12	30.13	117,611	-0.06(-0.20%)
Nov 14, 2024	30.25	30.27	29.82	30.19	158,691	-0.03(-0.10%)
Nov 13, 2024	30.13	30.50	30.01	30.22	124,681	+0.88(+3.00%)
Nov 12, 2024	29.95	30.17	29.33	29.34	86,184	-0.89(-2.94%)
Nov 11, 2024	30.60	30.67	29.94	30.23	121,118	+0.37(+1.24%)
Nov 08, 2024	29.37	29.90	29.37	29.86	120,714	+0.57(+1.95%)
Nov 07, 2024	29.95	29.95	29.19	29.29	94,178	-0.74(-2.46%)
Nov 06, 2024	29.30	30.35	29.23	30.03	206,147	+2.28(+8.22%)
Nov 05, 2024	27.14	27.87	27.14	27.75	84,575	+0.48(+1.76%)
Nov 04, 2024	27.15	27.80	27.15	27.27	71,715	+0.02(+0.07%)
Nov 01, 2024	27.13	27.38	26.96	27.25	94,947	+0.28(+1.04%)
Oct 31, 2024	27.71	27.71	26.97	26.97	92,905	-0.49(-1.78%)
Oct 30, 2024	27.38	28.12	27.38	27.46	86,004	-0.03(-0.11%)
Oct 29, 2024	27.38	27.82	27.35	27.49	97,155	-0.27(-0.97%)
Oct 28, 2024	27.99	28.38	27.68	27.76	85,249	-0.06(-0.22%)
Oct 25, 2024	28.62	28.72	27.80	27.82	84,995	-0.58(-2.04%)
Oct 24, 2024	28.50	28.66	28.08	28.40	137,935	-0.05(-0.18%)
Oct 23, 2024	27.06	28.47	27.05	28.45	188,961	+1.38(+5.10%)
Oct 22, 2024	27.00	27.88	27.00	27.07	217,335	+0.16(+0.59%)
Oct 21, 2024	27.35	27.78	26.74	26.91	209,581	-0.44(-1.61%)
Oct 18, 2024	28.26	28.26	27.26	27.35	547,908	-0.70(-2.50%)
Oct 17, 2024	28.37	28.98	26.87	28.05	222,926	-1.45(-4.92%)
Oct 16, 2024	29.59	29.87	29.31	29.50	130,760	-0.01(-0.03%)
Oct 15, 2024	29.68	30.05	29.45	29.51	81,128	-0.12(-0.40%)
Oct 14, 2024	29.61	29.72	29.24	29.63	68,237	-0.03(-0.10%)
Oct 11, 2024	29.12	29.82	29.12	29.66	56,270	+0.42(+1.44%)
Oct 10, 2024	29.16	29.72	29.04	29.24	96,621	-0.22(-0.75%)
Oct 09, 2024	29.47	30.01	29.31	29.46	80,784	-0.05(-0.17%)
Oct 08, 2024	29.89	30.00	29.35	29.51	69,392	-0.40(-1.34%)
Oct 07, 2024	29.93	30.14	29.66	29.91	67,036	-0.29(-0.96%)
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%)

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.