INSTEEL INDUSTRIES Historical Stock Price

Below is the stock price history for Insteel Industries IIIN. Data is recorded each day for the historical open, high, low, close and volume. The Insteel Industries stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Insteel Industries Historical Stock Price

DateOpenHighLowCloseVolume
2018-07-18 33.59 33.92 33.45 33.92 1,940
2018-07-17 33.10 33.69 33.10 33.57 930
2018-07-16 33.60 33.74 33.07 33.54 2,458
2018-07-13 33.17 33.61 33.17 33.55 1,402
2018-07-12 32.59 33.46 32.59 33.36 1,100
2018-07-11 33.00 33.30 32.91 32.95 2,377
2018-07-10 33.55 33.55 33.01 33.11 636
2018-07-09 34.80 34.80 33.01 33.34 11,726
2018-07-06 34.67 35.12 34.67 34.79 1,717
2018-07-05 33.77 34.60 33.77 34.60 876
2018-07-03 33.88 34.05 33.65 33.84 1,349
2018-07-02 33.14 33.87 32.83 33.87 1,965
2018-06-29 33.32 33.65 33.32 33.41 1,209
2018-06-28 32.98 33.54 32.93 33.51 1,865
2018-06-27 33.75 33.75 33.17 33.25 1,828
2018-06-26 33.44 33.75 33.35 33.67 1,631
2018-06-25 34.63 34.63 33.41 33.41 2,436
2018-06-22 34.90 35.24 34.58 34.88 4,059
2018-06-21 34.27 34.955 34.22 34.955 4,080
2018-06-20 34.25 34.61 33.74 34.61 1,659
2018-06-19 33.10 34.12 33.04 34.10 2,121
2018-06-18 32.97 33.40 32.97 33.37 1,163
2018-06-15 32.73 32.96 32.59 32.82 3,434
2018-06-14 32.43 32.72 32.43 32.57 643
2018-06-13 32.61 32.87 32.44 32.59 1,295
2018-06-12 32.73 32.73 32.40 32.71 1,524
2018-06-11 32.85 32.94 32.57 32.79 2,389
2018-06-08 32.70 32.90 32.61 32.66 1,855
2018-06-07 32.23 32.65 32.23 32.48 424
2018-06-06 32.30 32.30 31.52 32.27 1,807

» More Insteel Industries Stock Price History

To see other companies like Insteel Industries (IIIN), view our stock market today for news, and other data.