Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 03, 2024	33.12	33.12	31.74	31.94	74,176	-0.90(-2.74%)
May 31, 2024	32.46	33.07	32.30	32.84	69,716	+0.53(+1.64%)
May 30, 2024	31.94	32.41	31.94	32.31	69,011	+0.73(+2.31%)
May 29, 2024	31.31	31.67	31.27	31.58	71,168	-0.07(-0.22%)
May 28, 2024	32.11	32.29	31.47	31.65	85,390	-0.36(-1.12%)
May 24, 2024	31.92	32.06	31.57	32.01	83,675	+0.33(+1.04%)
May 23, 2024	31.94	31.94	31.39	31.68	81,957	-0.25(-0.78%)
May 22, 2024	32.19	32.19	31.53	31.93	91,154	-0.25(-0.78%)
May 21, 2024	32.33	32.36	32.12	32.18	38,447	-0.18(-0.56%)
May 20, 2024	32.63	33.01	32.36	32.36	47,807	-0.27(-0.83%)
May 17, 2024	33.00	33.00	32.50	32.63	44,666	-0.21(-0.64%)
May 16, 2024	33.36	33.36	32.73	32.84	71,367	-0.56(-1.67%)
May 15, 2024	33.68	33.93	33.37	33.40	59,088	+0.07(+0.21%)
May 14, 2024	33.96	33.97	33.27	33.33	50,297	-0.11(-0.33%)
May 13, 2024	34.16	34.22	33.44	33.44	65,454	-0.51(-1.50%)
May 10, 2024	33.86	33.97	33.51	33.95	68,229	+0.18(+0.53%)
May 09, 2024	33.43	33.82	33.17	33.77	100,803	+0.45(+1.35%)
May 08, 2024	33.30	33.50	32.70	33.32	70,035	-0.18(-0.54%)
May 07, 2024	33.38	33.94	33.16	33.50	85,301	+0.07(+0.21%)
May 06, 2024	33.26	34.03	33.09	33.43	94,749	+0.40(+1.21%)
May 03, 2024	32.92	33.23	32.89	33.03	69,035	+0.74(+2.29%)
May 02, 2024	32.20	32.36	31.90	32.29	126,855	+0.46(+1.44%)
May 01, 2024	31.97	32.54	31.76	31.83	106,708	-0.24(-0.75%)
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%)
Feb 01, 2024	34.85	35.21	34.32	35.21	99,526	+0.64(+1.85%)
Jan 31, 2024	35.28	35.81	34.54	34.57	148,061	-0.71(-2.01%)
Jan 30, 2024	34.57	35.39	34.57	35.28	81,083	+0.45(+1.29%)
Jan 29, 2024	34.32	35.03	34.08	34.83	66,366	+0.60(+1.75%)
Jan 26, 2024	34.59	34.59	34.04	34.23	60,745	+0.01(+0.03%)
Jan 25, 2024	33.97	34.27	33.57	34.22	96,934	+0.80(+2.39%)
Jan 24, 2024	34.45	34.45	32.75	33.42	144,163	-0.57(-1.67%)
Jan 23, 2024	35.34	35.47	33.96	33.99	135,543	-0.93(-2.66%)
Jan 22, 2024	34.36	35.12	34.15	34.92	134,091	+0.63(+1.83%)
Jan 19, 2024	34.97	34.97	33.16	34.29	132,349	+0.17(+0.50%)
Jan 18, 2024	35.46	35.46	32.74	34.12	167,927	-1.91(-5.29%)
Jan 17, 2024	35.52	36.03	35.45	36.02	76,482	-0.11(-0.30%)
Jan 16, 2024	36.08	36.17	35.46	36.13	79,290	-0.16(-0.44%)
Jan 12, 2024	36.87	36.95	36.03	36.29	60,504	-0.24(-0.66%)
Jan 11, 2024	35.89	36.63	35.68	36.53	110,953	+0.54(+1.50%)
Jan 10, 2024	35.64	36.14	35.44	35.99	72,412	+0.42(+1.18%)
Jan 09, 2024	35.93	36.14	35.51	35.58	101,955	-0.88(-2.41%)
Jan 08, 2024	36.32	36.50	36.07	36.45	68,759	+0.33(+0.91%)
Jan 05, 2024	35.73	36.48	35.33	36.12	123,957	+0.23(+0.64%)
Jan 04, 2024	36.48	37.04	35.83	35.89	235,487	-0.59(-1.61%)
Jan 03, 2024	37.38	37.48	36.35	36.48	119,211	-1.21(-3.20%)
Jan 02, 2024	37.77	38.07	37.16	37.69	113,432	-0.53(-1.38%)
Dec 29, 2023	38.82	38.82	38.10	38.22	108,420	-0.59(-1.52%)
Dec 28, 2023	38.85	38.98	38.44	38.81	52,009	-0.30(-0.77%)
Dec 27, 2023	39.07	39.31	38.73	39.11	56,840	+0.20(+0.51%)
Dec 26, 2023	38.17	39.10	37.95	38.91	70,377	+0.76(+1.99%)
Dec 22, 2023	37.90	38.67	37.57	38.15	75,217	+0.62(+1.65%)
Dec 21, 2023	37.74	37.74	37.02	37.53	161,902	+0.28(+0.75%)
Dec 20, 2023	37.65	38.91	37.14	37.25	182,752	-0.29(-0.77%)
Dec 19, 2023	37.24	38.08	37.11	37.54	148,781	+0.54(+1.46%)
Dec 18, 2023	38.29	38.29	36.65	37.00	157,176	-1.51(-3.91%)
Dec 15, 2023	36.84	38.58	36.60	38.51	973,568	+1.98(+5.41%)
Dec 14, 2023	35.58	36.80	35.58	36.53	164,286	+1.33(+3.77%)
Dec 13, 2023	34.63	35.37	34.04	35.21	207,042	+0.74(+2.14%)
Dec 12, 2023	34.58	34.73	34.24	34.47	105,533	+0.06(+0.17%)
Dec 11, 2023	34.07	34.72	33.89	34.41	103,748	+0.10(+0.29%)
Dec 08, 2023	34.27	34.88	34.15	34.31	76,199	+0.04(+0.12%)
Dec 07, 2023	32.45	34.28	31.81	34.27	138,284	+0.56(+1.66%)
Dec 06, 2023	33.71	34.23	33.34	33.71	217,143	+0.25(+0.75%)
Dec 05, 2023	33.58	34.17	33.33	33.46	117,591	-0.24(-0.72%)
Dec 04, 2023	32.47	33.82	32.45	33.70	125,451	+1.23(+3.77%)

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.

Insteel Industries (NY: IIIN )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Insteel Industries (NY: IIIN )

Historical Prices

Sections

Services