Skip to main content

Insteel Industries (NY: IIIN )

28.89 +0.39 (+1.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 28.51 29.27 28.51 28.89 91,938 +0.39(+1.37%)
Nov 28, 2022 28.26 28.60 28.05 28.50 136,627 +0.09(+0.32%)
Nov 25, 2022 28.44 28.96 28.34 28.41 35,079 +0.19(+0.67%)
Nov 23, 2022 28.48 28.54 28.04 28.22 98,429 -0.26(-0.91%)
Nov 22, 2022 28.31 28.60 28.13 28.48 102,948 +0.47(+1.68%)
Nov 21, 2022 27.94 28.44 27.59 28.01 106,316 +0.11(+0.39%)
Nov 18, 2022 29.00 29.10 27.49 27.90 138,804 -0.49(-1.73%)
Nov 17, 2022 28.19 28.73 27.70 28.39 139,457 -0.09(-0.32%)
Nov 16, 2022 27.90 29.99 27.90 28.48 228,338 +0.83(+3.00%)
Nov 15, 2022 26.81 27.88 26.81 27.65 98,241 +1.02(+3.83%)
Nov 14, 2022 27.28 27.32 26.59 26.63 69,725 -1.00(-3.62%)
Nov 11, 2022 28.14 28.52 27.47 27.63 93,388 -0.35(-1.25%)
Nov 10, 2022 26.87 28.44 26.87 27.98 101,233 +2.13(+8.24%)
Nov 09, 2022 25.88 26.41 25.62 25.85 88,175 -0.16(-0.62%)
Nov 08, 2022 25.80 26.30 25.67 26.01 200,319 +0.22(+0.85%)
Nov 07, 2022 25.32 25.89 25.05 25.79 106,106 +0.63(+2.50%)
Nov 04, 2022 25.33 25.71 25.01 25.16 129,930 +0.24(+0.96%)
Nov 03, 2022 25.00 25.51 24.59 24.92 110,517 -0.08(-0.32%)
Nov 02, 2022 26.08 26.11 24.99 25.00 164,426 -1.07(-4.10%)
Nov 01, 2022 26.77 26.85 25.71 26.07 132,088 -0.28(-1.06%)
Oct 31, 2022 26.82 27.21 26.31 26.35 100,486 -0.80(-2.95%)
Oct 28, 2022 26.82 27.38 26.52 27.15 100,697 +0.59(+2.22%)
Oct 27, 2022 26.30 27.53 26.19 26.56 99,961 +0.59(+2.27%)
Oct 26, 2022 25.59 26.61 24.77 25.97 153,886 +0.71(+2.81%)
Oct 25, 2022 25.71 26.04 25.21 25.26 141,025 -0.54(-2.09%)
Oct 24, 2022 25.34 26.69 25.26 25.80 193,309 +0.46(+1.82%)
Oct 21, 2022 26.47 26.47 24.00 25.34 205,285 -1.02(-3.87%)
Oct 20, 2022 26.99 27.77 26.11 26.36 232,058 -1.38(-4.97%)
Oct 19, 2022 28.45 28.45 27.24 27.74 95,878 -0.82(-2.87%)
Oct 18, 2022 28.61 28.96 28.20 28.56 72,902 +0.54(+1.93%)
Oct 17, 2022 27.89 28.47 27.68 28.02 130,770 +0.64(+2.34%)
Oct 14, 2022 28.86 28.89 27.08 27.38 88,162 -1.33(-4.63%)
Oct 13, 2022 27.71 29.03 27.34 28.71 163,829 +1.16(+4.21%)
Oct 12, 2022 27.73 27.75 27.16 27.55 142,998 -0.23(-0.83%)
Oct 11, 2022 27.87 28.27 27.43 27.78 91,366 -0.18(-0.64%)
Oct 10, 2022 27.65 28.12 27.55 27.96 69,749 +0.52(+1.90%)
Oct 07, 2022 27.88 28.07 27.31 27.44 66,496 -0.70(-2.49%)
Oct 06, 2022 27.66 28.32 27.66 28.14 53,626 +0.14(+0.50%)
Oct 05, 2022 28.11 28.50 27.56 28.00 56,933 -0.62(-2.17%)
Oct 04, 2022 27.87 28.86 27.60 28.62 132,099 +1.23(+4.49%)
Oct 03, 2022 27.05 27.71 26.42 27.39 91,715 +0.86(+3.24%)
Sep 30, 2022 26.75 27.32 26.47 26.53 122,547 -0.25(-0.93%)
Sep 29, 2022 26.93 27.11 26.25 26.78 84,959 -0.59(-2.16%)
Sep 28, 2022 26.54 27.75 26.51 27.37 120,569 +1.17(+4.47%)
Sep 27, 2022 26.87 27.13 26.02 26.20 121,109 -0.12(-0.46%)
Sep 26, 2022 26.63 26.77 26.12 26.32 47,076 -0.29(-1.09%)
Sep 23, 2022 26.80 27.12 26.23 26.61 76,421 -0.38(-1.41%)
Sep 22, 2022 27.45 27.50 26.83 26.99 57,539 -0.53(-1.93%)
Sep 21, 2022 27.59 28.12 27.46 27.52 88,898 +0.28(+1.03%)
Sep 20, 2022 27.68 27.74 26.97 27.24 74,156 -0.69(-2.47%)
Sep 19, 2022 27.60 28.27 27.59 27.93 124,625 +0.20(+0.72%)
Sep 16, 2022 27.56 28.21 27.05 27.73 299,213 -0.38(-1.35%)
Sep 15, 2022 27.28 28.33 26.97 28.11 86,407 +0.83(+3.04%)
Sep 14, 2022 27.91 27.91 27.04 27.28 96,875 -0.63(-2.25%)
Sep 13, 2022 28.41 28.82 27.73 27.91 67,021 -1.34(-4.58%)
Sep 12, 2022 29.44 29.96 29.03 29.25 74,879 +0.07(+0.24%)
Sep 09, 2022 28.40 29.29 28.37 29.18 70,755 +1.00(+3.54%)
Sep 08, 2022 28.02 28.64 27.53 28.18 66,613 +0.05(+0.18%)
Sep 07, 2022 27.39 28.17 26.91 28.13 144,641 +0.58(+2.10%)
Sep 06, 2022 27.75 28.19 27.24 27.55 233,581 -0.47(-1.68%)
Sep 02, 2022 28.37 28.88 27.67 28.02 109,066 -0.05(-0.18%)
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.