XNYS
Datos históricos de Insteel Industries, Inc.
Insteel Industries, Inc. · IIIN
$29.25
▼ -0.25 (-0.85%)
Última operación · 11/10/2026, 20:30:28 UTC
- Variación en el periodo
- −19.02%
- Máximo
- US$38.45
- 26 de febrero de 2026
- Mínimo
- US$24.35
- 21 de abril de 2026
- Volumen medio diario
- 0.21 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 29.67 | 29.67 | 29.20 | 29.50 | 0.00% | 105,868.184 |
| 8 oct 2026 | 29.43 | 29.74 | 29.30 | 29.50 | −0.30% | 107,845.416 |
| 7 oct 2026 | 29.77 | 29.79 | 29.23 | 29.59 | −1.92% | 114,708.168 |
| 6 oct 2026 | 29.95 | 30.37 | 29.87 | 30.17 | +1.34% | 113,563.551 |
| 5 oct 2026 | 29.49 | 29.90 | 28.99 | 29.77 | +0.71% | 101,291.52 |
| 2 oct 2026 | 29.52 | 29.86 | 29.42 | 29.56 | +1.79% | 121,800.745 |
| 1 oct 2026 | 29.05 | 29.19 | 28.57 | 29.04 | −0.31% | 186,011.094 |
| 30 sep 2026 | 29.18 | 29.29 | 28.80 | 29.13 | +0.14% | 134,231.477 |
| 29 sep 2026 | 29.39 | 29.63 | 28.80 | 29.09 | −0.68% | 155,335.758 |
| 28 sep 2026 | 29.35 | 29.73 | 29.07 | 29.29 | −0.64% | 129,672.976 |
| 25 sep 2026 | 29.23 | 29.81 | 29.16 | 29.48 | +1.20% | 120,330.861 |
| 24 sep 2026 | 29.49 | 29.54 | 28.84 | 29.13 | −1.35% | 140,387.64 |
| 23 sep 2026 | 29.91 | 30.04 | 29.47 | 29.53 | −1.86% | 110,398.978 |
| 22 sep 2026 | 30.29 | 30.62 | 29.90 | 30.09 | +0.87% | 114,323.043 |
| 21 sep 2026 | 30.06 | 30.22 | 29.66 | 29.83 | +0.57% | 131,858.236 |
| 18 sep 2026 | 29.94 | 29.94 | 29.32 | 29.66 | −1.40% | 265,751.213 |
| 17 sep 2026 | 30.59 | 30.59 | 30.04 | 30.08 | −0.56% | 119,903.517 |
| 16 sep 2026 | 30.19 | 30.90 | 30.12 | 30.25 | +0.83% | 141,432.271 |
| 15 sep 2026 | 29.62 | 30.04 | 29.58 | 30.00 | +0.94% | 150,193.5 |
| 14 sep 2026 | 30.17 | 30.54 | 29.67 | 29.72 | −2.91% | 199,821.729 |
| 11 sep 2026 | 30.77 | 30.94 | 30.42 | 30.61 | +0.53% | 110,986.91 |
| 10 sep 2026 | 30.37 | 30.64 | 30.02 | 30.45 | −0.88% | 97,726.269 |
| 9 sep 2026 | 30.65 | 30.96 | 30.39 | 30.72 | +0.20% | 109,706.114 |
| 8 sep 2026 | 31.17 | 31.35 | 30.65 | 30.66 | −1.92% | 254,545.33 |
| 4 sep 2026 | 30.81 | 31.35 | 30.81 | 31.26 | +0.68% | 82,840.002 |
| 3 sep 2026 | 30.75 | 31.11 | 30.01 | 31.05 | +2.34% | 146,487.444 |
| 2 sep 2026 | 30.24 | 30.79 | 30.09 | 30.34 | +0.90% | 123,204.275 |
| 1 sep 2026 | 29.71 | 30.08 | 29.56 | 30.07 | −0.10% | 169,628.161 |
| 31 ago 2026 | 30.47 | 30.55 | 30.06 | 30.10 | −1.28% | 119,653.786 |
| 28 ago 2026 | 30.86 | 31.09 | 30.10 | 30.49 | −0.49% | 156,394.163 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.