Insteel Industries, Inc. IIIN
NYSE · Vereinigte Staaten · Produzierendes Gewerbe
$28,67-0,46 (-1,58 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29,00 | -0,46 % | $29,05 | $29,00 | $28,57 | 16,79K |
| 2026-09-30 | $29,13 | +0,14 % | $29,18 | $29,29 | $28,80 | 134,20K |
| 2026-09-29 | $29,09 | -0,68 % | $29,39 | $29,63 | $28,80 | 155,30K |
| 2026-09-28 | $29,29 | -0,64 % | $29,35 | $29,73 | $29,07 | 129,70K |
| 2026-09-25 | $29,48 | +1,20 % | $29,23 | $29,81 | $29,16 | 120,30K |
| 2026-09-24 | $29,13 | -1,35 % | $29,49 | $29,54 | $28,84 | 140,40K |
| 2026-09-23 | $29,53 | -1,86 % | $29,91 | $30,04 | $29,47 | 110,40K |
| 2026-09-22 | $30,09 | +0,87 % | $30,29 | $30,62 | $29,90 | 114,30K |
| 2026-09-21 | $29,83 | +0,57 % | $30,06 | $30,22 | $29,66 | 131,90K |
| 2026-09-18 | $29,66 | -1,40 % | $29,94 | $29,94 | $29,32 | 265,70K |
| 2026-09-17 | $30,08 | -0,56 % | $30,59 | $30,59 | $30,04 | 119,90K |
| 2026-09-16 | $30,25 | +0,83 % | $30,19 | $30,90 | $30,12 | 141,40K |
| 2026-09-15 | $30,00 | +0,94 % | $29,62 | $30,04 | $29,58 | 150,20K |
| 2026-09-14 | $29,72 | -2,91 % | $30,17 | $30,54 | $29,67 | 199,80K |
| 2026-09-11 | $30,61 | +0,53 % | $30,77 | $30,94 | $30,42 | 111,00K |
| 2026-09-10 | $30,45 | -0,88 % | $30,37 | $30,64 | $30,02 | 97,70K |
| 2026-09-09 | $30,72 | +0,20 % | $30,65 | $30,96 | $30,39 | 109,70K |
| 2026-09-08 | $30,66 | -1,92 % | $31,17 | $31,35 | $30,65 | 254,50K |
| 2026-09-04 | $31,26 | +0,68 % | $30,81 | $31,35 | $30,81 | 82,80K |
| 2026-09-03 | $31,05 | +2,34 % | $30,75 | $31,11 | $30,01 | 146,50K |
| 2026-09-02 | $30,34 | +0,90 % | $30,24 | $30,79 | $30,09 | 123,20K |
| 2026-09-01 | $30,07 | -0,10 % | $29,71 | $30,08 | $29,56 | 169,60K |
| 2026-08-31 | $30,10 | -1,28 % | $30,47 | $30,55 | $30,06 | 119,70K |
| 2026-08-28 | $30,49 | -0,49 % | $30,86 | $31,09 | $30,10 | 156,40K |
| 2026-08-27 | $30,64 | +0,43 % | $30,29 | $30,82 | $30,03 | 187,80K |
| 2026-08-26 | $30,51 | +0,26 % | $30,55 | $30,67 | $30,34 | 104,80K |
| 2026-08-25 | $30,43 | +0,63 % | $30,24 | $30,46 | $29,69 | 130,10K |
| 2026-08-24 | $30,24 | -2,20 % | $31,05 | $31,20 | $30,09 | 136,60K |
| 2026-08-21 | $30,92 | +1,84 % | $30,70 | $31,03 | $30,33 | 261,30K |
| 2026-08-20 | $30,36 | -2,72 % | $30,77 | $31,08 | $30,31 | 178,70K |
| 2026-08-19 | $31,21 | -2,56 % | $32,44 | $32,46 | $31,19 | 199,90K |
| 2026-08-18 | $32,03 | -2,41 % | $32,91 | $32,91 | $31,90 | 136,20K |
| 2026-08-17 | $32,82 | +0,61 % | $32,47 | $32,89 | $32,33 | 102,00K |
| 2026-08-14 | $32,62 | -0,43 % | $32,58 | $32,96 | $32,55 | 111,90K |
| 2026-08-13 | $32,76 | -0,18 % | $33,13 | $33,13 | $32,32 | 120,40K |
| 2026-08-12 | $32,82 | +0,34 % | $33,01 | $33,12 | $32,17 | 148,60K |
| 2026-08-11 | $32,71 | +1,14 % | $32,66 | $33,13 | $32,64 | 152,20K |
| 2026-08-10 | $32,34 | +0,15 % | $32,29 | $32,42 | $31,86 | 137,10K |
| 2026-08-07 | $32,29 | -0,12 % | $32,30 | $32,79 | $32,24 | 102,70K |
| 2026-08-06 | $32,33 | -1,49 % | $32,62 | $32,93 | $32,33 | 150,60K |
| 2026-08-05 | $32,82 | -0,36 % | $33,19 | $33,32 | $32,57 | 182,90K |
| 2026-08-04 | $32,94 | +5,92 % | $31,38 | $33,20 | $31,28 | 327,30K |
| 2026-08-03 | $31,10 | +1,47 % | $30,73 | $31,32 | $30,70 | 312,10K |
| 2026-07-31 | $30,65 | +0,10 % | $30,92 | $31,10 | $30,38 | 563,70K |
| 2026-07-30 | $30,62 | +0,20 % | $30,98 | $31,18 | $30,52 | 238,90K |
| 2026-07-29 | $30,56 | -6,29 % | $32,39 | $32,39 | $30,47 | 339,70K |
| 2026-07-28 | $32,61 | +1,15 % | $32,34 | $32,79 | $31,91 | 290,60K |
| 2026-07-27 | $32,24 | -1,35 % | $33,10 | $33,57 | $32,01 | 292,20K |
| 2026-07-24 | $32,68 | +1,08 % | $32,30 | $32,75 | $31,78 | 245,60K |
| 2026-07-23 | $32,33 | +1,99 % | $31,26 | $32,59 | $31,13 | 313,60K |
| 2026-07-22 | $31,70 | +0,86 % | $31,39 | $31,95 | $31,16 | 283,40K |
| 2026-07-21 | $31,43 | -1,32 % | $32,20 | $32,58 | $31,30 | 406,20K |
| 2026-07-20 | $31,85 | +2,74 % | $30,90 | $31,94 | $30,78 | 349,40K |
| 2026-07-17 | $31,00 | +3,26 % | $31,25 | $31,78 | $29,79 | 529,50K |
| 2026-07-16 | $30,02 | +1,28 % | $31,50 | $32,10 | $29,95 | 418,30K |
| 2026-07-15 | $29,64 | -0,10 % | $29,56 | $29,93 | $29,28 | 268,70K |
| 2026-07-14 | $29,67 | +3,16 % | $29,09 | $29,71 | $28,94 | 232,80K |
| 2026-07-13 | $28,76 | -1,74 % | $29,19 | $29,45 | $28,54 | 210,80K |
| 2026-07-10 | $29,27 | -0,24 % | $29,40 | $29,91 | $29,24 | 152,10K |
| 2026-07-09 | $29,34 | +1,24 % | $29,26 | $29,56 | $28,96 | 229,10K |
| 2026-07-08 | $28,98 | -0,69 % | $28,99 | $29,19 | $28,61 | 324,90K |
| 2026-07-07 | $29,18 | -1,62 % | $29,48 | $29,52 | $28,89 | 206,90K |
| 2026-07-06 | $29,66 | -0,87 % | $29,89 | $30,15 | $29,33 | 140,50K |
| 2026-07-02 | $29,92 | -1,38 % | $30,35 | $30,66 | $29,50 | 221,40K |
| 2026-07-01 | $30,34 | +0,46 % | $30,09 | $30,60 | $29,79 | 206,30K |
| 2026-06-30 | $30,20 | -0,07 % | $30,12 | $30,25 | $29,55 | 404,40K |
| 2026-06-29 | $30,22 | -1,02 % | $30,16 | $30,50 | $29,85 | 253,20K |
| 2026-06-26 | $30,53 | -1,52 % | $30,68 | $30,99 | $30,28 | 816,00K |
| 2026-06-25 | $31,00 | +3,40 % | $30,00 | $31,04 | $29,88 | 266,30K |
| 2026-06-24 | $29,98 | +4,10 % | $28,83 | $30,00 | $28,83 | 280,50K |
| 2026-06-23 | $28,80 | -2,51 % | $29,33 | $29,39 | $28,68 | 219,10K |
| 2026-06-22 | $29,54 | +1,55 % | $29,23 | $29,71 | $29,00 | 359,40K |
| 2026-06-18 | $29,09 | +1,54 % | $29,08 | $29,89 | $28,73 | 3,63M |
| 2026-06-17 | $28,65 | +0,21 % | $28,86 | $29,37 | $28,45 | 495,30K |
| 2026-06-16 | $28,59 | -2,06 % | $29,51 | $29,88 | $28,56 | 447,10K |
| 2026-06-15 | $29,19 | +1,04 % | $29,20 | $29,47 | $28,38 | 329,50K |
| 2026-06-12 | $28,89 | -0,03 % | $28,72 | $29,03 | $28,40 | 297,50K |
| 2026-06-11 | $28,90 | +3,88 % | $27,99 | $28,90 | $27,54 | 312,00K |
| 2026-06-10 | $27,82 | -1,52 % | $27,97 | $28,45 | $27,52 | 283,60K |
| 2026-06-09 | $28,25 | +1,00 % | $28,37 | $28,74 | $27,39 | 317,80K |
| 2026-06-08 | $27,97 | -1,65 % | $28,38 | $28,41 | $27,80 | 361,20K |
| 2026-06-05 | $28,44 | -1,18 % | $28,93 | $29,08 | $28,44 | 182,80K |
| 2026-06-04 | $28,78 | +1,91 % | $28,65 | $28,79 | $28,40 | 185,60K |
| 2026-06-03 | $28,24 | +0,32 % | $28,15 | $28,49 | $28,05 | 185,00K |
| 2026-06-02 | $28,15 | +2,51 % | $27,43 | $28,31 | $27,43 | 148,40K |
| 2026-06-01 | $27,46 | -0,11 % | $27,31 | $27,54 | $26,76 | 220,60K |
| 2026-05-29 | $27,49 | -0,33 % | $27,68 | $27,96 | $26,91 | 648,80K |
| 2026-05-28 | $27,58 | -0,47 % | $27,43 | $27,84 | $27,35 | 189,80K |
| 2026-05-27 | $27,71 | +0,98 % | $27,49 | $28,00 | $27,40 | 113,80K |
| 2026-05-26 | $27,44 | +3,24 % | $26,81 | $27,71 | $26,80 | 184,30K |