Insteel Industries (NY: IIIN )

32.12 -0.94 (-2.84%)
Official Closing Price Updated: 7:00 PM EDT, Aug 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 02, 2024 31.77 32.26 31.66 32.12 99,208 -0.94(-2.84%)
Aug 01, 2024 34.42 34.84 32.80 33.06 94,096 -1.19(-3.47%)
Jul 31, 2024 34.50 35.52 33.80 34.25 165,577 -0.02(-0.06%)
Jul 30, 2024 34.39 34.43 33.95 34.27 84,343 +0.13(+0.38%)
Jul 29, 2024 34.71 34.96 33.71 34.14 77,805 -0.57(-1.64%)
Jul 26, 2024 33.89 34.76 33.89 34.71 82,315 +1.42(+4.27%)
Jul 25, 2024 32.42 33.60 32.42 33.29 92,360 +1.11(+3.45%)
Jul 24, 2024 32.75 33.24 32.11 32.18 108,839 -0.90(-2.72%)
Jul 23, 2024 32.38 33.71 32.38 33.08 135,180 +0.40(+1.22%)
Jul 22, 2024 32.44 32.88 32.00 32.68 117,165 +0.32(+0.99%)
Jul 19, 2024 32.90 33.32 31.43 32.36 507,359 -0.84(-2.53%)
Jul 18, 2024 29.34 33.44 28.25 33.20 214,031 +0.95(+2.95%)
Jul 17, 2024 32.88 33.19 31.92 32.25 198,855 -0.71(-2.15%)
Jul 16, 2024 31.57 33.35 31.57 32.96 186,167 +1.74(+5.57%)
Jul 15, 2024 32.23 32.32 31.13 31.22 116,609 -0.66(-2.07%)
Jul 12, 2024 32.24 32.73 31.82 31.88 64,860 +0.09(+0.28%)
Jul 11, 2024 30.93 32.02 30.90 31.79 113,139 +1.63(+5.40%)
Jul 10, 2024 29.57 30.18 29.57 30.16 48,632 +0.59(+2.00%)
Jul 09, 2024 29.87 29.91 29.52 29.57 52,252 -0.44(-1.47%)
Jul 08, 2024 29.97 30.25 29.85 30.01 51,639 +0.27(+0.91%)
Jul 05, 2024 29.95 30.13 29.54 29.74 89,044 -0.44(-1.46%)
Jul 03, 2024 30.51 30.75 30.14 30.18 23,438 -0.19(-0.63%)
Jul 02, 2024 30.12 30.46 30.04 30.37 66,035 +0.32(+1.06%)
Jul 01, 2024 30.66 30.98 29.89 30.05 94,561 -0.91(-2.94%)
Jun 28, 2024 30.38 31.02 30.27 30.96 464,439 +0.95(+3.17%)
Jun 27, 2024 30.53 30.64 29.97 30.01 141,488 -0.40(-1.32%)
Jun 26, 2024 29.90 30.44 29.81 30.41 81,168 +0.41(+1.37%)
Jun 25, 2024 30.60 30.79 29.77 30.00 66,990 -0.78(-2.53%)
Jun 24, 2024 31.06 31.43 30.78 30.78 107,778 +0.02(+0.07%)
Jun 21, 2024 31.85 31.85 30.54 30.76 1,180,506 -1.15(-3.60%)
Jun 20, 2024 31.88 32.38 31.88 31.91 88,294 +0.03(+0.09%)
Jun 18, 2024 31.71 32.08 31.37 31.88 96,897 +0.00(+0.00%)
Jun 17, 2024 30.76 31.90 30.76 31.88 89,001 +0.94(+3.04%)
Jun 14, 2024 30.59 30.97 30.08 30.94 78,201 -0.02(-0.06%)
Jun 13, 2024 30.68 31.10 30.14 30.96 69,903 +0.16(+0.52%)
Jun 12, 2024 31.06 31.43 30.61 30.80 76,766 +0.72(+2.39%)
Jun 11, 2024 30.15 30.22 29.76 30.08 71,762 -0.39(-1.28%)
Jun 10, 2024 30.39 30.61 30.13 30.47 97,991 -0.16(-0.52%)
Jun 07, 2024 30.20 30.99 30.14 30.63 108,058 +0.01(+0.03%)
Jun 06, 2024 30.72 31.03 30.31 30.62 65,529 -0.21(-0.68%)
Jun 05, 2024 31.13 31.13 30.42 30.83 76,502 +0.03(+0.10%)
Jun 04, 2024 31.70 31.72 30.79 30.80 69,257 -1.14(-3.57%)
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.