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
2018-10-16 32.88 33.31 32.70 33.30 3,820
2018-10-15 31.61 32.54 31.61 32.33 4,866
2018-10-12 33.07 33.07 32.13 32.46 4,941
2018-10-11 34.14 34.14 32.77 33.05 3,652
2018-10-10 34.05 34.48 33.78 33.78 5,759
2018-10-09 34.21 34.29 33.91 34.09 3,931
2018-10-08 33.76 34.19 33.59 34.19 1,813
2018-10-05 34.70 34.70 34.14 34.18 4,418
2018-10-04 35.09 35.18 34.52 34.82 1,801
2018-10-03 34.29 35.40 34.29 35.40 4,934
2018-10-02 34.64 34.80 34.05 34.14 1,997
2018-10-01 35.49 35.64 34.45 34.65 8,719
2018-09-28 35.50 35.95 35.46 35.88 3,328
2018-09-27 34.62 35.30 34.62 35.13 3,967
2018-09-26 35.29 35.29 34.53 34.67 4,887
2018-09-25 35.78 35.80 35.38 35.38 2,342
2018-09-24 36.14 36.14 35.57 35.60 3,738
2018-09-21 36.75 36.75 35.74 36.09 7,612
2018-09-20 36.85 36.85 36.45 36.45 5,422
2018-09-19 37.53 37.53 36.39 36.41 12,545
2018-09-18 36.98 37.71 36.98 37.39 4,065
2018-09-17 37.56 38.06 37.20 37.23 7,602
2018-09-14 37.89 38.10 37.49 37.84 7,245
2018-09-13 37.80 38.00 37.46 37.51 2,798
2018-09-12 36.92 38.01 36.92 37.90 19,657
2018-09-11 37.83 37.83 37.26 37.26 12,628
2018-09-10 38.83 38.96 38.15 38.18 2,497
2018-09-07 38.48 38.85 38.26 38.52 2,965
2018-09-06 38.99 38.99 38.42 38.67 8,871
2018-09-05 38.25 38.69 38.07 38.52 3,505

» More Insteel Industries Stock Price History

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