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
Date | Open | High | Low | Close | Volume |
2018-04-19 | 29.26 | 29.42 | 29.04 | 29.35 | 4,272 |
2018-04-18 | 28.97 | 29.49 | 28.97 | 29.39 | 2,194 |
2018-04-17 | 28.19 | 28.87 | 28.19 | 28.83 | 3,028 |
2018-04-16 | 27.63 | 28.59 | 27.63 | 28.44 | 2,483 |
2018-04-13 | 27.70 | 27.83 | 27.52 | 27.69 | 1,409 |
2018-04-12 | 28.08 | 28.08 | 27.76 | 27.76 | 2,224 |
2018-04-11 | 28.39 | 28.39 | 27.80 | 27.90 | 10,599 |
2018-04-10 | 27.33 | 27.52 | 27.08 | 27.26 | 4,487 |
2018-04-09 | 27.18 | 27.18 | 26.76 | 26.76 | 3,504 |
2018-04-06 | 27.50 | 27.50 | 26.64 | 26.90 | 5,061 |
2018-04-05 | 27.95 | 27.95 | 27.34 | 27.52 | 5,563 |
2018-04-03 | 27.28 | 27.82 | 27.11 | 27.61 | 1,949 |
2018-04-02 | 27.46 | 27.46 | 26.66 | 26.97 | 7,051 |
2018-03-29 | 27.86 | 28.21 | 27.73 | 27.76 | 4,213 |
2018-03-28 | 27.58 | 28.07 | 27.48 | 27.73 | 7,266 |
2018-03-27 | 28.15 | 28.15 | 27.29 | 27.29 | 5,386 |
2018-03-26 | 27.95 | 27.95 | 27.03 | 27.81 | 5,795 |
2018-03-23 | 28.05 | 28.29 | 27.52 | 27.52 | 6,127 |
2018-03-22 | 29.74 | 29.74 | 28.30 | 28.30 | 6,593 |
2018-03-21 | 29.50 | 30.04 | 29.50 | 29.55 | 5,662 |
2018-03-20 | 29.59 | 29.59 | 28.90 | 29.09 | 2,296 |
2018-03-19 | 29.46 | 29.63 | 29.12 | 29.37 | 3,748 |
2018-03-16 | 28.83 | 29.60 | 28.83 | 29.59 | 4,573 |
2018-03-15 | 29.19 | 29.19 | 28.68 | 28.74 | 3,344 |
2018-03-14 | 29.64 | 29.82 | 29.37 | 29.37 | 3,116 |
2018-03-13 | 29.78 | 30.05 | 29.74 | 29.82 | 3,279 |
2018-03-12 | 29.78 | 29.81 | 29.57 | 29.74 | 3,096 |
2018-03-09 | 28.47 | 29.34 | 28.47 | 29.34 | 1,902 |
2018-03-08 | 28.76 | 28.76 | 28.02 | 28.27 | 4,484 |
2018-03-07 | 28.01 | 28.79 | 27.93 | 28.71 | 2,109 |
» More Insteel Industries Stock Price History
To see other companies like Insteel Industries (IIIN), view our stock market today for news, and other data.