Insteel Industries, Inc. - Common Stock (IIIN)

30.20
+0.00 (0.00%)
NYSE· Last Trade: Jul 1st, 8:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/30/202630.1230.2529.5530.20404,43630.20
6/29/202630.1630.5029.8530.22253,15830.22
6/26/202630.6830.9930.2830.53816,05630.53
6/25/202630.0031.0429.8831.00266,26331.00
6/24/202628.8330.0028.8329.98280,47229.98
6/23/202629.3329.3928.6828.80219,12528.80
6/22/202629.2329.7129.0029.54359,45429.54
6/18/202629.0829.8928.7329.093,629,59529.09
6/17/202628.8629.3728.4528.65495,29228.65
6/16/202629.5129.8828.5628.59447,14328.59
6/15/202629.2029.4728.3829.19329,46929.19
6/12/202628.7229.0328.4028.89297,51128.89
6/11/202627.9928.9027.5428.90311,96928.87
6/10/202627.9728.4527.5227.82283,64327.79
6/09/202628.3728.7427.3928.25317,83728.22
6/08/202628.3828.4127.8027.97361,21127.94
6/05/202628.9329.0828.4428.44182,78428.41
6/04/202628.6528.7928.3928.78185,57528.75
6/03/202628.1528.4828.0528.24184,98328.21
6/02/202627.4328.3127.4328.15148,39828.12
6/01/202627.3127.5426.7627.46220,55027.43
5/29/202627.6827.9626.9127.49648,79527.46
5/28/202627.4327.8427.3427.58189,83827.55
5/27/202627.4928.0027.4027.71113,77927.68
5/26/202626.8127.7126.8027.44184,30227.41
5/22/202626.2126.5925.8326.58171,17026.55
5/21/202625.5926.2325.4226.21172,19626.18
5/20/202624.6325.8724.5125.86215,25625.83
5/19/202625.3025.4424.4824.48162,77024.45
5/18/202625.5026.1425.5025.57252,71425.54
5/15/202626.5626.8225.5225.69176,20025.66
5/14/202626.9327.3126.5526.75136,53326.72
5/13/202626.3126.6025.9126.59171,46826.56
5/12/202626.7326.7925.8826.26158,08126.23
5/11/202626.9727.2526.7327.00194,87626.97
5/08/202627.3427.4526.8326.97159,54526.94
5/07/202626.7527.5326.6627.12267,21827.09
5/06/202626.7127.1626.5326.71157,83626.68
5/05/202625.8826.9525.7726.49218,06326.46
5/04/202626.0726.6025.4825.73229,52325.70
5/01/202626.1826.4025.6526.40352,66126.37
4/30/202625.5826.4625.4826.18273,03026.15
4/29/202625.0425.8625.0425.65316,46625.62
4/28/202625.6125.7525.0225.31206,24625.28
4/27/202625.3426.2125.3225.64217,31925.61
4/24/202625.5926.1524.8325.24336,13725.21
4/23/202625.2125.8625.1525.72300,59325.69
4/22/202624.7225.4124.6625.02276,40924.99
4/21/202625.7326.1124.3524.71535,87524.68
4/20/202625.9026.4724.6624.95788,74524.92
4/17/202629.1629.6326.1626.22790,29326.19
4/16/202630.0031.6928.5128.51830,66928.48
4/15/202637.3337.4936.5436.60149,02136.56
4/14/202637.2237.8737.1137.59164,80937.55
4/13/202636.4437.2635.9637.22108,96037.18
4/10/202636.3036.7735.8136.43106,41136.39
4/09/202635.2336.1535.2336.0786,47436.03
4/08/202635.0935.5334.8035.39124,99335.35
4/07/202633.5533.7733.0633.7399,38633.70
4/06/202633.6033.9132.8933.6083,40933.57
4/02/202633.5933.9633.0633.8173,35633.77
4/01/202633.8734.6833.7434.1691,93034.12