-
5 DAY PERFORMANCE
-1.16% -
1 MONTH PERFORMANCE
+9.10% -
3 MONTH PERFORMANCE
-8.27% -
6 MONTH PERFORMANCE
-8.63% -
YEAR-TO-DATE PERFORMANCE
-22.07% -
1 YEAR PERFORMANCE
-12.13%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $30.14 | $29.83 (-1.03%) | $30.47 | $29.70 | 77,400 | $581.74 M |
| 11/15/2024 | $30.30 | $30.13 (-0.56%) | $30.63 | $30.13 | 117,611 | $587.60 M |
| 11/14/2024 | $30.25 | $30.19 (-0.2%) | $30.27 | $29.82 | 158,700 | $588.77 M |
| 11/13/2024 | $30.13 | $30.22 (0.3%) | $30.50 | $30.01 | 124,700 | $589.35 M |
| 11/12/2024 | $29.95 | $29.34 (-2.04%) | $30.17 | $29.33 | 86,200 | $572.19 M |
| 11/11/2024 | $30.60 | $30.23 (-1.21%) | $30.67 | $29.94 | 121,118 | $589.55 M |
| 11/08/2024 | $29.37 | $29.86 (1.67%) | $29.90 | $29.37 | 120,714 | $582.33 M |
| 11/07/2024 | $29.95 | $29.29 (-2.2%) | $29.95 | $29.19 | 94,200 | $571.21 M |
| 11/06/2024 | $29.30 | $30.03 (2.49%) | $30.35 | $29.23 | 206,155 | $585.65 M |
| 11/05/2024 | $27.14 | $27.75 (2.25%) | $27.87 | $27.14 | 84,600 | $541.18 M |
| 11/04/2024 | $27.15 | $27.27 (0.44%) | $27.80 | $27.15 | 71,715 | $531.82 M |
| 11/01/2024 | $27.13 | $27.25 (0.44%) | $27.38 | $26.96 | 94,947 | $531.43 M |
| 10/31/2024 | $27.71 | $26.97 (-2.67%) | $27.71 | $26.97 | 92,905 | $525.97 M |
| 10/30/2024 | $27.38 | $27.46 (0.29%) | $28.13 | $27.38 | 86,004 | $535.52 M |
| 10/29/2024 | $27.38 | $27.49 (0.4%) | $27.82 | $27.35 | 97,200 | $536.11 M |
| 10/28/2024 | $27.99 | $27.76 (-0.82%) | $28.38 | $27.68 | 85,249 | $541.38 M |
| 10/25/2024 | $28.62 | $27.82 (-2.8%) | $28.72 | $27.80 | 85,000 | $542.55 M |
| 10/24/2024 | $28.50 | $28.40 (-0.35%) | $28.66 | $28.08 | 137,935 | $553.86 M |
| 10/23/2024 | $27.06 | $28.45 (5.14%) | $28.47 | $27.05 | 189,000 | $554.83 M |
| 10/22/2024 | $27.00 | $27.07 (0.26%) | $27.88 | $27.00 | 217,335 | $527.92 M |
| 10/21/2024 | $27.35 | $26.91 (-1.61%) | $27.78 | $26.74 | 209,600 | $524.80 M |
| 10/18/2024 | $28.26 | $27.35 (-3.22%) | $28.26 | $27.26 | 547,908 | $533.38 M |
| 10/17/2024 | $28.37 | $28.05 (-1.13%) | $28.99 | $26.87 | 222,981 | $547.03 M |
| 10/16/2024 | $29.59 | $29.50 (-0.3%) | $29.87 | $29.31 | 130,800 | $575.31 M |
| 10/15/2024 | $29.68 | $29.51 (-0.57%) | $30.05 | $29.45 | 81,128 | $575.50 M |
| 10/14/2024 | $29.61 | $29.63 (0.07%) | $29.72 | $29.24 | 68,237 | $577.84 M |
| 10/11/2024 | $29.12 | $29.66 (1.85%) | $29.82 | $29.12 | 56,300 | $578.37 M |
| 10/10/2024 | $29.16 | $29.24 (0.27%) | $29.72 | $29.04 | 96,621 | $570.18 M |
| 10/09/2024 | $29.47 | $29.46 (-0.03%) | $30.01 | $29.31 | 80,800 | $574.47 M |
| 10/08/2024 | $29.89 | $29.51 (-1.27%) | $30.00 | $29.35 | 69,400 | $575.45 M |
| 10/07/2024 | $29.93 | $29.91 (-0.07%) | $30.14 | $29.66 | 67,036 | $583.25 M |
| 10/04/2024 | $29.98 | $30.20 (0.73%) | $30.23 | $29.68 | 115,742 | $588.90 M |
| 10/03/2024 | $29.82 | $29.46 (-1.21%) | $29.95 | $29.46 | 69,700 | $574.47 M |
| 10/02/2024 | $30.25 | $30.07 (-0.6%) | $30.83 | $30.03 | 61,704 | $586.37 M |
| 10/01/2024 | $30.90 | $30.56 (-1.1%) | $30.98 | $30.38 | 95,427 | $595.92 M |
| 09/30/2024 | $30.68 | $31.09 (1.34%) | $31.17 | $30.50 | 86,326 | $606.26 M |
| 09/27/2024 | $30.79 | $30.88 (0.29%) | $31.40 | $30.59 | 88,024 | $602.16 M |
| 09/26/2024 | $30.60 | $30.37 (-0.75%) | $31.15 | $30.24 | 186,900 | $592.22 M |
| 09/25/2024 | $31.46 | $29.99 (-4.67%) | $31.58 | $29.99 | 164,900 | $584.81 M |
| 09/24/2024 | $31.53 | $31.41 (-0.38%) | $31.83 | $31.25 | 161,500 | $612.50 M |
| 09/23/2024 | $31.29 | $31.47 (0.58%) | $31.82 | $31.01 | 367,134 | $613.67 M |
| 09/20/2024 | $32.72 | $30.93 (-5.47%) | $32.83 | $30.90 | 813,000 | $603.14 M |
| 09/19/2024 | $33.68 | $33.06 (-1.84%) | $33.68 | $32.52 | 103,800 | $644.67 M |
| 09/18/2024 | $32.81 | $32.79 (-0.06%) | $34.02 | $32.60 | 97,483 | $639.41 M |
| 09/17/2024 | $32.43 | $32.77 (1.05%) | $33.17 | $32.21 | 68,200 | $639.02 M |
| 09/16/2024 | $31.94 | $32.04 (0.31%) | $32.22 | $31.68 | 71,200 | $624.78 M |
| 09/13/2024 | $31.09 | $31.65 (1.8%) | $31.80 | $30.88 | 87,607 | $617.18 M |
| 09/12/2024 | $30.69 | $30.58 (-0.36%) | $30.85 | $30.28 | 67,809 | $596.31 M |
| 09/11/2024 | $30.25 | $30.42 (0.56%) | $30.45 | $29.73 | 109,500 | $593.19 M |
| 09/10/2024 | $30.60 | $30.55 (-0.16%) | $30.80 | $30.01 | 123,305 | $595.73 M |
| 09/09/2024 | $31.32 | $30.45 (-2.78%) | $31.32 | $30.11 | 207,100 | $593.78 M |
| 09/06/2024 | $31.64 | $31.29 (-1.11%) | $32.30 | $31.22 | 86,700 | $610.16 M |
| 09/05/2024 | $32.11 | $31.64 (-1.46%) | $32.14 | $31.42 | 76,300 | $616.98 M |
| 09/04/2024 | $32.67 | $31.83 (-2.57%) | $32.67 | $31.64 | 80,700 | $620.69 M |
| 09/03/2024 | $34.09 | $32.59 (-4.4%) | $34.13 | $32.58 | 69,200 | $635.51 M |
| 08/30/2024 | $34.18 | $34.40 (0.64%) | $34.63 | $33.78 | 72,146 | $670.80 M |
| 08/29/2024 | $34.20 | $34.10 (-0.29%) | $34.52 | $33.86 | 52,100 | $664.95 M |
| 08/28/2024 | $33.75 | $33.79 (0.12%) | $33.92 | $33.60 | 55,200 | $658.91 M |
| 08/27/2024 | $33.54 | $33.81 (0.81%) | $33.86 | $33.19 | 68,900 | $659.30 M |
| 08/26/2024 | $34.36 | $33.94 (-1.22%) | $34.44 | $33.88 | 107,829 | $661.83 M |
| 08/23/2024 | $32.88 | $33.92 (3.16%) | $34.15 | $32.78 | 80,786 | $661.44 M |
| 08/22/2024 | $33.02 | $32.59 (-1.3%) | $33.02 | $32.59 | 62,200 | $635.51 M |
| 08/21/2024 | $32.56 | $32.98 (1.29%) | $33.05 | $32.41 | 48,500 | $643.11 M |
| 08/20/2024 | $32.47 | $32.26 (-0.65%) | $32.57 | $31.99 | 68,900 | $629.07 M |
| 08/19/2024 | $32.32 | $32.53 (0.65%) | $32.84 | $32.23 | 59,144 | $634.34 M |