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
2018-01-19 32.15 33.05 31.71 32.63 14,908
2018-01-18 32.55 34.27 31.16 31.47 16,590
2018-01-17 29.28 29.79 29.28 29.79 8,804
2018-01-16 29.84 30.37 29.10 29.19 6,023
2018-01-12 29.27 29.55 29.09 29.47 1,722
2018-01-11 29.07 29.45 29.07 29.32 5,149
2018-01-10 28.79 29.34 28.79 29.11 2,817
2018-01-09 29.10 29.28 28.85 29.03 5,032
2018-01-08 28.92 29.47 28.73 29.47 2,114
2018-01-05 28.61 29.07 28.55 29.07 5,166
2018-01-04 28.80 28.91 28.50 28.91 2,220
2018-01-03 28.31 28.80 28.31 28.67 3,574
2018-01-02 28.36 28.91 28.36 28.71 1,768
2017-12-29 28.41 28.58 28.22 28.36 3,797
2017-12-28 28.33 28.57 28.16 28.49 3,484
2017-12-27 27.97 28.15 27.83 28.15 2,602
2017-12-26 28.03 28.03 27.83 28.01 1,802
2017-12-22 27.96 28.35 27.67 28.25 9,749
2017-12-21 28.12 28.73 27.73 28.44 12,365
2017-12-20 27.70 28.20 27.57 28.12 5,619
2017-12-19 27.92 28.33 27.41 28.00 26,584
2017-12-18 28.36 29.55 28.36 29.24 12,296
2017-12-15 27.39 27.66 27.34 27.64 7,006
2017-12-14 27.54 27.54 26.97 27.12 9,393
2017-12-13 27.28 27.85 27.28 27.52 3,265
2017-12-12 27.82 27.82 27.18 27.18 4,300
2017-12-11 27.62 27.62 27.10 27.23 6,772
2017-12-08 27.31 28.125 26.94 27.78 8,659
2017-12-07 26.69 26.91 26.63 26.91 2,666
2017-12-06 27.39 27.44 26.51 26.51 5,512

» More Insteel Industries Stock Price History

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