Italia markets closed

Insteel Industries, Inc. (IIIN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
32,39+0,66 (+2,08%)
Alla chiusura: 04:00PM EDT
32,39 0,00 (0,00%)
Dopo ore: 05:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202432,0532,6831,7032,3932,39128.600
25 apr 202434,4435,0231,2631,7331,73193.700
24 apr 202435,0035,0933,8134,1234,1296.100
23 apr 202433,7335,4133,7334,8634,8695.400
22 apr 202433,5534,2033,3333,6233,6268.400
19 apr 202432,9133,6532,9133,5533,5570.600
18 apr 202432,9633,7532,7432,9732,9782.900
17 apr 202433,5433,5432,4332,7532,7587.600
16 apr 202433,9033,9033,1533,1633,1684.600
15 apr 202434,5834,5833,6334,1234,1262.000
12 apr 202434,2934,6734,1934,4234,4267.800
11 apr 202434,6034,8034,2534,5734,5761.900
10 apr 202435,2735,2733,8934,3034,3095.100
09 apr 202437,0237,3236,1636,3136,3172.300
08 apr 202437,2437,2436,8036,9236,9242.900
05 apr 202436,6937,1336,6936,9536,9531.500
04 apr 202437,2837,5536,7236,7436,7459.800
03 apr 202436,7037,2236,6436,7436,7483.300
02 apr 202436,8236,8735,7836,7936,7979.200
01 apr 202438,4038,4036,8137,2037,2076.200
28 mar 202437,9438,3237,5538,2238,2299.500
27 mar 202437,3838,0137,3837,8237,8256.000
26 mar 202437,2237,3136,7336,9836,9845.600
25 mar 202437,3737,4836,8336,8536,8523.200
22 mar 202437,9237,9237,1837,3837,3845.100
21 mar 202437,4638,3937,4637,8437,84105.900
20 mar 202435,9137,5935,8237,3337,3371.500
19 mar 202435,2136,1035,2136,0536,0555.800
18 mar 202435,8435,8435,1235,2835,2872.000
15 mar 202433,8635,9433,8635,8435,84534.100
14 mar 202434,8334,8433,7033,9233,9285.600
14 mar 20240.03 Dividendo
13 mar 202434,9435,6934,7935,2135,1868.000
12 mar 202435,2535,2534,7634,9934,9667.700
11 mar 202435,6135,6134,6935,2135,1889.200
08 mar 202435,8436,0835,2035,6635,6391.600
07 mar 202435,0035,4334,7835,3835,3588.800
06 mar 202434,7934,7934,2334,6934,6680.100
05 mar 202435,3035,3434,0234,3334,3088.300
04 mar 202436,5136,6935,5035,5335,5056.200
01 mar 202436,5336,5935,9036,2736,2465.600
29 feb 202436,3236,6035,9436,4136,3855.600
28 feb 202435,7235,9335,5535,6035,5741.000
27 feb 202435,9536,3035,6735,9635,9360.700
26 feb 202435,0935,6135,0335,6135,5854.400
23 feb 202434,8535,2434,2335,1735,1443.000
22 feb 202434,8635,1734,6834,8534,8256.900
21 feb 202434,6334,9134,4934,8934,8657.900
20 feb 202434,7734,9734,3434,6034,5758.500
16 feb 202435,7335,8634,6935,2535,2264.000
15 feb 202435,4636,1135,2836,1136,0892.100
14 feb 202435,3635,4834,8235,3035,2747.700
13 feb 202435,6036,0534,3834,7534,72117.400
12 feb 202436,5737,5036,5736,9936,9689.500
09 feb 202435,9836,5835,7836,5636,5363.600
08 feb 202435,1435,9735,1435,9735,9451.800
07 feb 202434,3635,0734,1934,9734,9460.400
06 feb 202434,1534,6434,1534,3334,3063.600
05 feb 202434,3934,3933,6434,0934,0663.400
02 feb 202434,7835,0334,4034,8834,8585.200
01 feb 202434,9135,2734,3835,2735,2499.300
31 gen 202435,3435,8834,6034,6334,60147.800
30 gen 202434,6335,4534,6335,3435,3180.900
29 gen 202434,3835,0934,1434,8934,8666.200
26 gen 202434,6534,6534,1034,2934,2660.600
25 gen 202434,0334,3333,6334,2834,2596.800
24 gen 202434,5134,5132,8133,4833,45143.900
23 gen 202435,4035,5334,0234,0534,02135.200
22 gen 202434,4235,1834,2234,9834,95133.800
19 gen 202435,0335,0333,2234,3534,32132.100
18 gen 202435,5235,5232,8034,1834,15167.900
17 gen 202435,5836,1035,5136,0936,0677.300
16 gen 202436,1536,2435,5236,2036,1779.100
12 gen 202436,9437,0236,1036,3636,3360.400
11 gen 202435,9636,7035,7436,6036,57110.800
10 gen 202435,7036,2135,5036,0636,0372.300
09 gen 202436,0036,2135,5735,6435,61101.800
08 gen 202436,3936,5736,1436,5236,4968.600
05 gen 202435,8036,5535,3936,1936,16123.700
04 gen 202436,5537,1135,9035,9635,93235.100
03 gen 202437,4537,5536,4236,5536,52119.000
02 gen 202437,8438,1437,2337,7637,73113.200
29 dic 202338,8938,8938,1738,2938,26108.200
28 dic 202338,9239,0538,5138,8838,8551.900
27 dic 202339,1439,3838,8039,1839,1556.700
26 dic 202338,2439,1738,0238,9838,9570.200
22 dic 202337,9738,7437,6438,2238,1975.100
21 dic 202337,8137,8137,0937,6037,57161.600
20 dic 202337,7238,9837,2137,3237,29182.400
19 dic 202337,3138,1537,1837,6137,58148.500
18 dic 202338,3638,3636,7237,0737,04156.900
15 dic 202336,9138,6536,6738,5838,55971.800
14 dic 202335,6436,8735,6436,6036,57164.000
13 dic 202334,6935,4334,1035,2735,24206.700
12 dic 202334,6434,7934,3034,5334,50105.300
11 dic 202334,1334,7833,9534,4734,44103.600
08 dic 202334,3334,9434,2134,3734,3476.100
07 dic 202332,5134,3431,8734,3334,30138.400
07 dic 20232.53 Dividendo
06 dic 202336,3036,8635,9036,3033,74203.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...