-
5 DAY PERFORMANCE
+2.47% -
1 MONTH PERFORMANCE
-9.53% -
3 MONTH PERFORMANCE
+3.56% -
6 MONTH PERFORMANCE
-16.34% -
YEAR-TO-DATE PERFORMANCE
-18.73% -
1 YEAR PERFORMANCE
-4.13%
Insteel Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.68 | $31.09 (1.34%) | $31.17 | $30.50 | 83,699 | $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 |
| 08/16/2024 | $32.38 | $32.32 (-0.19%) | $32.90 | $32.09 | 53,313 | $630.24 M |
| 08/15/2024 | $32.56 | $32.53 (-0.09%) | $32.85 | $32.12 | 42,326 | $634.34 M |
| 08/14/2024 | $32.18 | $31.71 (-1.46%) | $32.18 | $31.20 | 57,111 | $618.35 M |
| 08/13/2024 | $31.19 | $31.94 (2.4%) | $32.00 | $31.13 | 43,800 | $622.83 M |
| 08/12/2024 | $31.16 | $30.80 (-1.16%) | $31.32 | $30.70 | 51,700 | $600.60 M |
| 08/09/2024 | $30.96 | $31.32 (1.16%) | $31.48 | $30.90 | 51,800 | $610.74 M |
| 08/08/2024 | $31.36 | $31.07 (-0.92%) | $31.57 | $30.91 | 60,900 | $605.87 M |
| 08/07/2024 | $31.75 | $30.90 (-2.68%) | $31.95 | $30.50 | 63,800 | $602.55 M |
| 08/06/2024 | $31.04 | $31.46 (1.35%) | $31.58 | $30.66 | 83,346 | $613.47 M |
| 08/05/2024 | $30.51 | $31.11 (1.97%) | $31.28 | $30.16 | 98,032 | $606.65 M |
| 08/02/2024 | $31.77 | $32.12 (1.1%) | $32.26 | $31.66 | 99,208 | $626.34 M |
| 08/01/2024 | $34.42 | $33.06 (-3.95%) | $34.85 | $32.80 | 94,100 | $644.67 M |
| 07/31/2024 | $34.50 | $34.25 (-0.72%) | $35.52 | $33.80 | 165,600 | $667.88 M |
| 07/30/2024 | $34.39 | $34.27 (-0.35%) | $34.43 | $33.95 | 84,345 | $668.27 M |
| 07/29/2024 | $34.71 | $34.14 (-1.64%) | $34.96 | $33.71 | 77,805 | $665.73 M |
| 07/26/2024 | $33.89 | $34.71 (2.42%) | $34.76 | $33.89 | 82,315 | $676.85 M |
| 07/25/2024 | $32.42 | $33.29 (2.68%) | $33.60 | $32.42 | 92,200 | $649.16 M |
| 07/24/2024 | $32.75 | $32.18 (-1.74%) | $33.24 | $32.11 | 108,839 | $627.51 M |
| 07/23/2024 | $32.38 | $33.08 (2.16%) | $33.71 | $32.38 | 135,200 | $645.06 M |
| 07/22/2024 | $32.44 | $32.68 (0.74%) | $32.88 | $32.00 | 117,200 | $637.26 M |
| 07/19/2024 | $32.90 | $32.36 (-1.64%) | $33.32 | $31.43 | 507,400 | $631.02 M |
| 07/18/2024 | $29.34 | $33.20 (13.16%) | $33.44 | $28.25 | 214,031 | $647.40 M |
| 07/17/2024 | $32.88 | $32.25 (-1.92%) | $33.19 | $31.92 | 198,900 | $628.88 M |
| 07/16/2024 | $31.57 | $32.96 (4.4%) | $33.35 | $31.57 | 186,200 | $642.72 M |
| 07/15/2024 | $32.23 | $31.22 (-3.13%) | $32.32 | $31.13 | 116,609 | $608.79 M |
| 07/12/2024 | $32.24 | $31.88 (-1.12%) | $32.73 | $31.82 | 64,900 | $621.92 M |
| 07/11/2024 | $30.93 | $31.79 (2.78%) | $32.02 | $30.90 | 113,139 | $620.16 M |
| 07/10/2024 | $29.57 | $30.16 (2%) | $30.18 | $29.57 | 48,632 | $588.36 M |
| 07/09/2024 | $29.87 | $29.57 (-1%) | $29.91 | $29.52 | 52,300 | $576.85 M |
| 07/08/2024 | $29.97 | $30.01 (0.13%) | $30.25 | $29.85 | 51,639 | $585.44 M |
| 07/05/2024 | $29.95 | $29.74 (-0.7%) | $30.13 | $29.54 | 89,044 | $580.17 M |
| 07/03/2024 | $30.51 | $30.18 (-1.08%) | $30.75 | $30.14 | 23,438 | $588.75 M |
| 07/02/2024 | $30.12 | $30.37 (0.83%) | $30.46 | $30.04 | 66,035 | $592.46 M |
| 07/01/2024 | $30.66 | $30.05 (-1.99%) | $30.98 | $29.89 | 94,600 | $586.22 M |