NASDAQ:IIIN
Insteel Industries Stock Price (Quote)
$34.37
+0.0400 (+0.117%)
At Close: Dec 08, 2023
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.21 | $36.86 | Friday, 8th Dec 2023 IIIN stock ended at $34.37. This is 0.117% more than the trading day before Thursday, 7th Dec 2023. During the day the stock fluctuated 2.12% from a day low at $34.21 to a day high of $34.94. |
| 90 days | $26.87 | $36.86 | |
| 52 weeks | $24.42 | $36.86 |
Historical Insteel Industries prices
| Date | Open | High | Low | Close | Volume |
| 2023-12-08 | $34.33 | $34.94 | $34.21 | $34.37 | 72 599 |
| 2023-12-07 | $32.51 | $34.34 | $31.87 | $34.33 | 113 665 |
| 2023-12-06 | $36.30 | $36.86 | $35.90 | $36.30 | 196 404 |
| 2023-12-05 | $36.16 | $36.80 | $35.89 | $36.03 | 108 953 |
| 2023-12-04 | $34.97 | $36.42 | $34.97 | $36.29 | 99 221 |
| 2023-12-01 | $33.75 | $35.13 | $33.75 | $34.97 | 75 856 |
| 2023-11-30 | $33.61 | $34.33 | $33.36 | $34.02 | 90 708 |
| 2023-11-29 | $33.70 | $34.08 | $33.55 | $33.59 | 79 491 |
| 2023-11-28 | $33.97 | $34.15 | $33.18 | $33.37 | 55 693 |
| 2023-11-27 | $33.82 | $34.07 | $33.72 | $33.88 | 68 995 |
| 2023-11-24 | $33.87 | $34.09 | $33.74 | $34.08 | 27 491 |
| 2023-11-22 | $33.72 | $33.97 | $33.55 | $33.84 | 46 386 |
| 2023-11-21 | $33.46 | $33.57 | $33.25 | $33.46 | 40 583 |
| 2023-11-20 | $34.04 | $34.04 | $33.51 | $33.56 | 44 810 |
| 2023-11-17 | $33.79 | $34.16 | $33.51 | $33.96 | 77 017 |
| 2023-11-16 | $34.30 | $34.30 | $33.00 | $33.50 | 81 460 |
| 2023-11-15 | $32.86 | $34.24 | $32.25 | $34.21 | 136 956 |
| 2023-11-14 | $31.16 | $32.09 | $31.06 | $32.05 | 72 252 |
| 2023-11-13 | $29.51 | $30.24 | $29.36 | $30.13 | 41 757 |
| 2023-11-10 | $29.59 | $30.00 | $29.30 | $29.72 | 41 617 |
| 2023-11-09 | $29.78 | $29.93 | $29.21 | $29.41 | 57 268 |
| 2023-11-08 | $30.02 | $30.02 | $29.37 | $29.57 | 45 655 |
| 2023-11-07 | $30.11 | $30.30 | $29.54 | $29.85 | 51 044 |
| 2023-11-06 | $29.56 | $30.26 | $29.56 | $30.13 | 72 723 |
| 2023-11-03 | $28.85 | $30.08 | $28.41 | $29.77 | 158 817 |
