Insteel Industries, Inc. - Common Stock (IIIN)

29.04
-0.09 (-0.31%)
NYSE · Last Trade: Oct 1st, 7:11 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Insteel Industries, Inc. - Common Stock (IIIN)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202629.0529.1928.5729.04186,00929.04
9/30/202629.1829.2928.8029.13134,22929.13
9/29/202629.3929.6328.8029.09155,33429.09
9/28/202629.3529.7329.0729.29129,67129.29
9/25/202629.2329.8129.1629.48120,33129.48
9/24/202629.4929.5428.8429.13140,38529.13
9/23/202629.9130.0429.4729.53110,41729.53
9/22/202630.2930.6229.9030.09114,32130.09
9/21/202630.0630.2229.6629.83131,85629.83
9/18/202629.9429.9429.3229.66265,75129.66
9/17/202630.5930.5930.0430.08119,90130.08
9/16/202630.1930.9030.1230.25141,43130.25
9/15/202629.6230.0429.5830.00150,19230.00
9/14/202630.1730.5429.6729.72272,18829.72
9/11/202630.7730.9430.4230.61143,71730.61
9/10/202630.3730.6430.0230.4597,72430.42
9/09/202630.6530.9630.3930.72109,70630.69
9/08/202631.1731.3530.6530.66254,54630.63
9/04/202630.8131.3530.8131.2682,84031.23
9/03/202630.7531.1130.0131.05146,48631.02
9/02/202630.2430.7930.0930.34123,20330.31
9/01/202629.7130.0829.5630.07169,62930.04
8/31/202630.4730.5530.0630.10119,65330.07
8/28/202630.8631.0930.1030.49156,39430.46
8/27/202630.2930.8230.0330.64187,78030.61
8/26/202630.5530.6630.3430.51104,81530.48
8/25/202630.2430.4629.6830.43130,13530.40
8/24/202631.0531.2030.0930.24136,57430.21
8/21/202630.7031.0330.3330.92261,29730.89
8/20/202630.7731.0830.3130.36178,66830.33
8/19/202632.4432.4631.1931.21199,88831.18
8/18/202632.9132.9131.9032.03136,22832.00
8/17/202632.4732.8932.3332.82102,01132.79
8/14/202632.5832.9632.5532.62111,92632.59
8/13/202633.1333.1332.3232.76120,44232.73
8/12/202633.0133.1232.1732.82225,11432.79
8/11/202632.6633.1332.6432.71152,21532.68
8/10/202632.2932.4131.8632.34137,12232.31
8/07/202632.3032.7932.2332.29102,68132.26
8/06/202632.6232.9332.3332.33150,60632.30
8/05/202633.1933.3132.5732.82182,89332.79
8/04/202631.3833.2031.2832.94327,33132.91
8/03/202630.7331.3230.7031.10312,14131.07
7/31/202630.9231.0930.3830.65563,68830.62
7/30/202630.9831.1830.5230.62238,89830.59
7/29/202632.3932.3930.4730.56339,72030.53
7/28/202632.3432.7831.9132.61290,63332.58
7/27/202633.1033.5732.0132.24292,22332.21
7/24/202632.3032.7531.7832.68245,62732.65
7/23/202631.2632.5931.1332.33313,72232.30
7/22/202631.3931.9531.1631.70283,39231.67
7/21/202632.2032.5831.3031.43406,17531.40
7/20/202630.9031.9430.7831.85349,44831.82
7/17/202631.2531.7829.7931.00529,46930.97
7/16/202631.5032.1029.9530.02418,26929.99
7/15/202629.5629.9329.2829.64272,45729.61
7/14/202629.0929.7028.9429.67232,97529.64
7/13/202629.1929.4528.5428.76210,76028.73
7/10/202629.4029.9129.2429.27152,09329.24
7/09/202629.2629.5628.9629.34229,06729.31
7/08/202628.9929.1828.6128.98324,90428.95
7/07/202629.4829.5228.8929.18206,89229.15
7/06/202629.8930.1429.3329.66140,51229.63
7/02/202630.3530.6629.5029.92221,39629.89