Skip to main content

Insteel Industries (NY: IIIN )

31.88 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 25.71 26.66 25.60 26.32 63,181 +0.47(+1.80%)
Jun 29, 2021 26.15 26.22 25.79 25.85 46,509 -0.13(-0.50%)
Jun 28, 2021 26.86 26.89 25.88 25.98 107,796 -0.99(-3.67%)
Jun 25, 2021 27.04 27.75 26.94 26.97 359,842 +0.02(+0.06%)
Jun 24, 2021 25.88 27.09 25.50 26.96 148,015 +1.34(+5.24%)
Jun 23, 2021 25.65 26.02 25.42 25.61 90,558 -0.03(-0.13%)
Jun 22, 2021 25.89 25.89 25.41 25.65 122,808 -0.24(-0.92%)
Jun 21, 2021 25.45 26.09 25.16 25.88 89,041 +0.93(+3.71%)
Jun 18, 2021 25.05 25.90 24.66 24.96 267,218 -0.45(-1.77%)
Jun 17, 2021 26.39 26.39 24.98 25.41 89,977 -0.96(-3.63%)
Jun 16, 2021 26.50 26.68 26.05 26.37 70,043 -0.25(-0.92%)
Jun 15, 2021 26.68 26.84 26.26 26.61 99,915 -0.11(-0.43%)
Jun 14, 2021 26.92 26.99 26.65 26.73 85,335 -0.11(-0.40%)
Jun 11, 2021 26.71 27.17 26.60 26.83 54,002 +0.22(+0.83%)
Jun 10, 2021 27.66 27.69 26.60 26.61 74,494 -0.83(-3.01%)
Jun 09, 2021 28.03 28.03 27.37 27.44 55,161 -0.51(-1.81%)
Jun 08, 2021 27.67 28.11 27.21 27.95 65,862 +0.47(+1.70%)
Jun 07, 2021 27.42 27.66 26.88 27.48 176,765 +0.13(+0.48%)
Jun 04, 2021 27.55 27.76 27.13 27.35 55,379 +0.01(+0.03%)
Jun 03, 2021 27.69 27.69 26.83 27.34 105,304 -0.36(-1.30%)
Jun 02, 2021 28.91 28.91 27.42 27.70 114,937 -1.27(-4.38%)
Jun 01, 2021 28.72 29.57 28.66 28.97 207,701 +0.38(+1.32%)
May 28, 2021 29.41 29.41 28.38 28.59 77,142 -0.58(-1.99%)
May 27, 2021 29.62 29.72 29.09 29.17 159,180 +0.00(+0.00%)
May 26, 2021 28.99 29.54 28.82 29.17 134,422 +0.22(+0.76%)
May 25, 2021 30.15 30.34 28.92 28.95 80,004 -1.06(-3.52%)
May 24, 2021 30.45 30.74 29.99 30.01 59,665 -0.38(-1.26%)
May 21, 2021 30.68 31.14 30.11 30.39 73,363 +0.09(+0.30%)
May 20, 2021 30.34 30.42 29.67 30.30 57,442 -0.03(-0.11%)
May 19, 2021 30.22 30.41 29.28 30.34 86,758 -0.48(-1.57%)
May 18, 2021 31.74 31.74 30.79 30.82 53,137 -0.75(-2.38%)
May 17, 2021 31.16 31.77 30.60 31.57 84,809 +0.33(+1.05%)
May 14, 2021 31.28 31.33 30.90 31.24 77,209 +0.16(+0.53%)
May 13, 2021 30.11 31.28 30.11 31.08 112,848 +1.18(+3.94%)
May 12, 2021 31.16 31.64 29.75 29.90 95,019 -1.28(-4.12%)
May 11, 2021 32.34 32.48 30.86 31.19 109,882 -1.77(-5.38%)
May 10, 2021 33.70 34.07 32.88 32.96 125,286 -0.74(-2.18%)
May 07, 2021 33.16 33.88 32.68 33.70 75,211 +0.35(+1.05%)
May 06, 2021 32.47 33.52 31.93 33.34 114,665 +0.97(+2.98%)
May 05, 2021 32.55 32.72 31.81 32.38 104,584 -0.04(-0.13%)
May 04, 2021 32.18 32.67 31.72 32.42 73,502 +0.18(+0.56%)
May 03, 2021 31.51 32.29 31.38 32.24 193,108 +1.06(+3.38%)
Apr 30, 2021 31.20 31.43 30.81 31.19 164,205 -0.36(-1.14%)
Apr 29, 2021 31.14 31.71 31.04 31.55 136,157 +0.78(+2.53%)
Apr 28, 2021 31.08 31.19 30.37 30.77 104,623 -0.04(-0.13%)
Apr 27, 2021 30.33 30.96 30.07 30.81 164,913 +0.47(+1.54%)
Apr 26, 2021 29.01 30.56 28.91 30.34 216,225 +1.77(+6.21%)
Apr 23, 2021 28.53 28.94 28.00 28.57 197,829 +0.56(+2.02%)
Apr 22, 2021 26.98 28.46 26.98 28.00 183,550 +1.89(+7.23%)
Apr 21, 2021 25.50 26.21 25.39 26.11 80,474 +0.60(+2.34%)
Apr 20, 2021 26.07 26.27 25.08 25.52 84,436 -0.57(-2.19%)
Apr 19, 2021 26.07 26.25 25.22 26.09 75,246 -0.09(-0.34%)
Apr 16, 2021 25.75 26.52 25.56 26.18 74,094 +0.70(+2.73%)
Apr 15, 2021 26.02 26.02 25.18 25.48 66,791 -0.32(-1.24%)
Apr 14, 2021 25.62 26.23 25.20 25.80 58,735 +0.18(+0.70%)
Apr 13, 2021 26.02 26.02 25.09 25.62 56,070 -0.55(-2.09%)
Apr 12, 2021 26.02 26.35 25.89 26.17 62,849 +0.02(+0.09%)
Apr 09, 2021 25.82 26.30 25.54 26.15 81,674 +0.38(+1.46%)
Apr 08, 2021 25.90 25.90 25.05 25.77 64,488 -0.02(-0.09%)
Apr 07, 2021 26.47 26.47 25.62 25.80 105,612 -0.60(-2.26%)
Apr 06, 2021 26.07 26.74 25.68 26.39 103,933 +0.49(+1.89%)
Apr 05, 2021 26.36 26.52 25.13 25.90 139,955 -0.05(-0.19%)
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.