Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
Insteel Industries Inc (IIIN)
Insteel Industries Inc (IIIN) Historical

IIIN Insteel Industries Inc

30.50

-0.16 (-0.52%)

Jun 10 2024 - Closed

Delayed by 15 minutes

IIIN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 10 2024	30.50	-0.16	-0.52%	30.42	30.64	30.16	97,897
Jun 07 2024	30.66	0.01	0.03%	30.23	31.02	30.07	107,954
Jun 06 2024	30.65	-0.21	-0.68%	30.75	31.06	30.335	65,027
Jun 05 2024	30.86	0.03	0.10%	31.16	31.16	30.45	76,428
Jun 04 2024	30.83	-1.14	-3.57%	31.73	31.93	30.82	69,190
Jun 03 2024	31.97	-0.90	-2.74%	33.15	33.15	31.77	74,105
May 31 2024	32.87	0.53	1.64%	32.49	33.10	32.33	69,649
May 30 2024	32.34	0.73	2.31%	31.97	32.445	31.97	68,945
May 29 2024	31.61	-0.07	-0.22%	31.34	31.70	31.30	71,100
May 28 2024	31.68	-0.36	-1.12%	32.14	32.32	31.50	80,059
May 24 2024	32.04	0.33	1.04%	31.95	32.095	31.60	83,594
May 23 2024	31.71	-0.25	-0.78%	31.97	31.97	31.42	81,878
May 22 2024	31.96	-0.25	-0.78%	32.22	32.32	31.56	91,061
May 21 2024	32.21	-0.18	-0.56%	32.36	32.39	32.15	38,410
May 20 2024	32.39	-0.27	-0.83%	32.66	33.04	32.39	47,761
May 17 2024	32.66	-0.21	-0.64%	33.03	33.03	32.53	44,623
May 16 2024	32.87	-0.56	-1.68%	33.39	33.39	32.76	71,298
May 15 2024	33.43	0.07	0.21%	33.71	33.96	33.40	59,031
May 14 2024	33.36	-0.11	-0.33%	33.99	34.00	33.30	50,249
May 13 2024	33.47	-0.51	-1.50%	34.19	34.25	33.47	65,391
May 10 2024	33.98	0.18	0.53%	33.89	34.11	33.545	68,163
May 09 2024	33.80	0.45	1.35%	33.46	33.83	33.20	100,706
May 08 2024	33.35	-0.18	-0.54%	33.33	33.53	32.73	69,968
May 07 2024	33.53	0.07	0.21%	33.41	33.97	33.19	85,219
May 06 2024	33.46	0.40	1.21%	33.29	34.06	33.12	94,658
May 03 2024	33.06	0.74	2.29%	32.95	33.26	32.92	68,786
May 02 2024	32.32	0.46	1.44%	32.23	32.45	31.93	126,733
May 01 2024	31.86	-0.24	-0.75%	32.00	32.57	31.79	106,605
Apr 30 2024	32.10	-0.17	-0.53%	31.97	32.58	31.95	95,573
Apr 29 2024	32.27	-0.12	-0.37%	32.47	32.715	32.17	82,085
Apr 26 2024	32.39	0.66	2.08%	32.05	32.68	31.70	128,633
Apr 25 2024	31.73	-2.39	-7.00%	34.44	35.02	31.26	193,691
Apr 24 2024	34.12	-0.74	-2.12%	35.00	35.085	33.805	96,127
Apr 23 2024	34.86	1.24	3.69%	33.73	35.4099	33.73	95,360
Apr 22 2024	33.62	0.07	0.21%	33.55	34.20	33.33	68,419
Apr 19 2024	33.55	0.58	1.76%	32.91	33.65	32.91	70,560
Apr 18 2024	32.97	0.22	0.67%	32.96	33.75	32.745	82,936
Apr 17 2024	32.75	-0.41	-1.24%	33.54	33.54	32.43	87,554
Apr 16 2024	33.16	-0.96	-2.81%	33.90	33.90	33.15	84,638
Apr 15 2024	34.12	-0.30	-0.87%	34.58	34.58	33.6251	62,020
Apr 12 2024	34.42	-0.15	-0.43%	34.29	34.67	34.19	67,830
Apr 11 2024	34.57	0.27	0.79%	34.60	34.80	34.17	61,893
Apr 10 2024	34.30	-2.01	-5.54%	35.27	35.27	33.885	95,126
Apr 09 2024	36.31	-0.61	-1.65%	37.02	37.32	36.16	72,287
Apr 08 2024	36.92	-0.03	-0.08%	37.24	37.24	36.80	42,896
Apr 05 2024	36.95	0.21	0.57%	36.69	37.13	36.69	31,488
Apr 04 2024	36.74	0.00	0.00%	37.28	37.5472	36.72	59,825
Apr 03 2024	36.74	-0.05	-0.14%	36.70	37.22	36.64	83,275
Apr 02 2024	36.79	-0.41	-1.10%	36.82	36.87	35.78	78,919
Apr 01 2024	37.20	-1.02	-2.67%	38.40	38.40	36.81	76,215
Mar 28 2024	38.22	0.40	1.06%	37.94	38.32	37.55	99,525
Mar 27 2024	37.82	0.84	2.27%	37.38	38.01	37.38	55,988
Mar 26 2024	36.98	0.13	0.35%	37.22	37.31	36.73	45,597
Mar 25 2024	36.85	-0.53	-1.42%	37.37	37.61	36.83	23,224
Mar 22 2024	37.38	-0.46	-1.22%	37.92	37.92	37.18	45,146
Mar 21 2024	37.84	0.51	1.37%	37.46	38.39	37.46	105,973
Mar 20 2024	37.33	1.28	3.55%	35.91	37.585	35.82	71,497
Mar 19 2024	36.05	0.77	2.18%	35.21	36.105	35.21	55,761
Mar 18 2024	35.28	-0.56	-1.56%	35.84	35.90	35.12	72,022
Mar 15 2024	35.84	1.92	5.66%	33.86	35.94	33.73	534,094
Mar 14 2024	33.92	-1.29	-3.66%	34.83	35.005	33.70	85,599
Mar 13 2024	35.21	0.22	0.63%	34.94	35.69	34.7901	67,994

Insteel Industries

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions