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
2018-04-19 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.