Insteel Industries (NY: IIIN )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	31.94	32.55	31.92	32.07	96,526	-0.17(-0.53%)
Apr 29, 2024	32.44	32.68	32.14	32.24	82,164	-0.12(-0.37%)
Apr 26, 2024	32.02	32.65	31.67	32.36	128,757	+0.66(+2.08%)
Apr 25, 2024	34.41	34.99	31.23	31.70	193,878	-2.39(-7.00%)
Apr 24, 2024	34.97	35.05	33.77	34.09	96,220	-0.74(-2.12%)
Apr 23, 2024	33.70	35.38	33.70	34.83	95,452	+1.24(+3.69%)
Apr 22, 2024	33.52	34.17	33.30	33.59	68,485	+0.07(+0.21%)
Apr 19, 2024	32.88	33.62	32.88	33.52	70,628	+0.58(+1.76%)
Apr 18, 2024	32.93	33.72	32.71	32.94	83,016	+0.22(+0.67%)
Apr 17, 2024	33.51	33.51	32.40	32.72	87,638	-0.41(-1.24%)
Apr 16, 2024	33.87	33.87	33.12	33.13	84,720	-0.96(-2.81%)
Apr 15, 2024	34.55	34.55	33.59	34.09	62,080	-0.30(-0.87%)
Apr 12, 2024	34.26	34.64	34.16	34.39	67,895	-0.15(-0.43%)
Apr 11, 2024	34.57	34.77	34.22	34.54	61,952	+0.27(+0.79%)
Apr 10, 2024	35.24	35.24	33.85	34.27	95,218	-2.01(-5.54%)
Apr 09, 2024	36.98	37.28	36.12	36.27	72,357	-0.61(-1.65%)
Apr 08, 2024	37.20	37.20	36.76	36.88	42,937	-0.03(-0.08%)
Apr 05, 2024	36.65	37.09	36.65	36.91	31,518	+0.21(+0.57%)
Apr 04, 2024	37.24	37.51	36.68	36.70	59,882	+0.00(+0.00%)
Apr 03, 2024	36.66	37.18	36.60	36.70	83,355	-0.05(-0.14%)
Apr 02, 2024	36.78	36.83	35.75	36.75	79,273	-0.41(-1.10%)
Apr 01, 2024	38.36	38.36	36.77	37.16	76,288	-1.02(-2.67%)
Mar 28, 2024	37.90	38.28	37.51	38.18	99,621	+0.40(+1.06%)
Mar 27, 2024	37.34	37.97	37.34	37.78	56,042	+0.84(+2.27%)
Mar 26, 2024	37.18	37.27	36.69	36.94	45,641	+0.13(+0.35%)
Mar 25, 2024	37.33	37.44	36.79	36.81	23,246	-0.53(-1.42%)
Mar 22, 2024	37.88	37.88	37.14	37.34	45,189	-0.46(-1.22%)
Mar 21, 2024	37.42	38.35	37.42	37.80	106,075	+0.51(+1.37%)
Mar 20, 2024	35.88	37.55	35.79	37.29	71,566	+1.28(+3.55%)
Mar 19, 2024	35.18	36.07	35.18	36.02	55,815	+0.77(+2.18%)
Mar 18, 2024	35.81	35.81	35.09	35.25	72,091	-0.56(-1.56%)
Mar 15, 2024	33.83	35.91	33.83	35.81	534,611	+1.92(+5.66%)
Mar 14, 2024	34.80	34.81	33.67	33.89	85,681	-1.26(-3.58%)
Mar 13, 2024	34.88	35.63	34.73	35.15	68,117	+0.22(+0.63%)
Mar 12, 2024	35.19	35.19	34.69	34.93	67,828	-0.22(-0.62%)
Mar 11, 2024	35.55	35.55	34.63	35.15	89,387	-0.45(-1.26%)
Mar 08, 2024	35.77	36.01	35.13	35.60	91,805	+0.28(+0.79%)
Mar 07, 2024	34.94	35.37	34.72	35.32	88,952	+0.69(+1.99%)
Mar 06, 2024	34.73	34.73	34.17	34.63	80,282	+0.36(+1.05%)
Mar 05, 2024	35.24	35.28	33.96	34.27	88,499	-1.20(-3.38%)
Mar 04, 2024	36.44	36.62	35.44	35.47	56,404	-0.74(-2.04%)
Mar 01, 2024	36.46	36.52	35.83	36.20	65,726	-0.14(-0.38%)
Feb 29, 2024	36.25	36.53	35.87	36.34	55,670	+0.81(+2.28%)
Feb 28, 2024	35.66	35.87	35.49	35.54	41,072	-0.36(-1.00%)
Feb 27, 2024	35.88	36.23	35.61	35.89	60,767	+0.35(+0.98%)
Feb 26, 2024	35.03	35.55	34.97	35.55	54,514	+0.44(+1.25%)
Feb 23, 2024	34.79	35.18	34.17	35.11	43,088	+0.32(+0.92%)
Feb 22, 2024	34.80	35.11	34.62	34.79	56,988	-0.04(-0.11%)
Feb 21, 2024	34.57	34.85	34.43	34.83	58,008	+0.29(+0.84%)
Feb 20, 2024	34.71	34.91	34.28	34.54	58,607	-0.65(-1.84%)
Feb 16, 2024	35.66	35.79	34.63	35.19	64,130	-0.86(-2.38%)
Feb 15, 2024	35.40	36.04	35.22	36.04	92,248	+0.81(+2.29%)
Feb 14, 2024	35.30	35.42	34.76	35.24	47,831	+0.55(+1.58%)
Feb 13, 2024	35.54	35.98	34.32	34.69	117,602	-2.24(-6.06%)
Feb 12, 2024	36.50	37.43	36.50	36.92	89,654	+0.43(+1.18%)
Feb 09, 2024	35.91	36.51	35.71	36.49	63,702	+0.59(+1.64%)
Feb 08, 2024	35.08	35.90	35.08	35.90	51,863	+1.00(+2.86%)
Feb 07, 2024	34.30	35.01	34.12	34.91	60,530	+0.64(+1.86%)
Feb 06, 2024	34.09	34.57	34.09	34.27	63,760	+0.24(+0.70%)
Feb 05, 2024	34.33	34.33	33.57	34.03	63,517	-0.79(-2.26%)
Feb 02, 2024	34.72	34.97	34.34	34.82	85,357	-0.39(-1.11%)

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.