Stockscreener 앱 받기
31.24
0.13%
-0.04
Insteel Industries Inc 주식 (IIIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $31.81 | $30.75 | $1.05 | 139,275.0 | -0.13% |
| 2025-10-30 | $31.44 | $30.47 | $0.97 | 182,509.0 | +0.48% |
| 2025-10-29 | $31.76 | $30.61 | $1.15 | 172,478.0 | +0.87% |
| 2025-10-28 | $30.99 | $30.01 | $0.98 | 194,089.0 | +0.78% |
| 2025-10-27 | $31.31 | $30.55 | $0.76 | 137,342.0 | -0.62% |
| 2025-10-24 | $31.43 | $30.74 | $0.6888 | 144,318.0 | +0.06% |
| 2025-10-23 | $31.25 | $30.75 | $0.505 | 145,920.0 | -1.03% |
| 2025-10-22 | $31.96 | $30.85 | $1.11 | 142,717.0 | -1.14% |
| 2025-10-21 | $31.79 | $30.68 | $1.11 | 164,692.0 | +1.03% |
| 2025-10-20 | $31.19 | $30.16 | $1.03 | 190,655.0 | +0.94% |
| 2025-10-17 | $31.48 | $29.89 | $1.59 | 239,173.0 | +1.78% |
| 2025-10-16 | $36.00 | $29.83 | $6.17 | 604,126.0 | -19.23% |
| 2025-10-15 | $37.90 | $36.95 | $0.9532 | 161,387.0 | +1.13% |
| 2025-10-14 | $37.43 | $35.93 | $1.50 | 176,939.0 | +1.89% |
| 2025-10-13 | $37.80 | $36.40 | $1.40 | 116,971.0 | -1.27% |
| 2025-10-10 | $38.53 | $36.81 | $1.72 | 69,371.0 | -3.10% |
| 2025-10-09 | $38.73 | $37.98 | $0.755 | 60,208.0 | -1.55% |
| 2025-10-08 | $38.80 | $37.92 | $0.88 | 59,496.0 | +1.39% |
| 2025-10-07 | $38.79 | $37.91 | $0.88 | 80,992.0 | -0.70% |
| 2025-10-06 | $39.03 | $38.01 | $1.02 | 93,989.0 | -1.00% |
| 2025-10-03 | $39.22 | $38.31 | $0.91 | 92,273.0 | +1.54% |
| 2025-10-02 | $38.60 | $37.97 | $0.635 | 81,796.0 | -0.68% |
Insteel Industries Inc 주식 (IIIN) 연도별 가격 이력
이 심층 분석에서는 Insteel Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IIIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Insteel Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Insteel Industries Inc 주식 (IIIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $39.22 | $29.83 | $9.39 | 3,662,825.0 | -18.52% |
| 2025-09 | $39.91 | $37.29 | $2.62 | 1,803,170.0 | -0.10% |
| 2025-08 | $39.20 | $34.67 | $4.53 | 2,202,363.0 | +6.32% |
| 2025-07 | $41.64 | $35.04 | $6.60 | 3,320,452.0 | -2.98% |
| 2025-06 | $37.98 | $34.30 | $3.68 | 2,666,753.0 | +6.25% |
| 2025-05 | $37.61 | $33.15 | $4.46 | 2,892,692.0 | +3.27% |
| 2025-04 | $34.07 | $22.49 | $11.58 | 4,238,231.0 | +28.94% |
| 2025-03 | $28.68 | $25.68 | $2.99 | 3,367,686.0 | -6.54% |
| 2025-02 | $31.73 | $27.23 | $4.50 | 2,802,458.0 | -1.92% |
| 2025-01 | $29.95 | $23.60 | $6.34 | 3,785,294.0 | +6.22% |
Insteel Industries Inc 주식 (IIIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.74 | $26.74 | $4.00 | 2,921,807.0 | -9.09% |
| 2024-11 | $31.52 | $26.96 | $4.55 | 2,119,079.0 | +9.31% |
| 2024-10 | $30.98 | $26.74 | $4.23 | 2,910,679.0 | -13.25% |
| 2024-09 | $34.12 | $29.73 | $4.39 | 3,009,418.0 | -9.62% |
| 2024-08 | $34.84 | $30.16 | $4.68 | 1,414,743.0 | +0.44% |
| 2024-07 | $35.52 | $28.25 | $7.27 | 2,608,075.0 | +10.63% |
| 2024-06 | $33.15 | $29.77 | $3.38 | 2,907,960.0 | -5.81% |
| 2024-05 | $34.25 | $31.30 | $2.95 | 1,589,239.0 | +2.40% |
| 2024-04 | $38.40 | $31.26 | $7.14 | 1,763,182.0 | -16.01% |
| 2024-03 | $38.39 | $33.70 | $4.69 | 1,887,965.0 | +4.97% |
| 2024-02 | $37.50 | $33.63 | $3.87 | 1,326,003.0 | +5.14% |
| 2024-01 | $38.14 | $32.80 | $5.34 | 2,324,796.0 | -9.56% |
Insteel Industries Inc 주식 (IIIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $39.38 | $31.87 | $7.51 | 3,286,939.0 | +12.55% |
| 2023-11 | $34.33 | $27.73 | $6.60 | 2,017,324.0 | +21.89% |
| 2023-10 | $34.48 | $26.86 | $7.61 | 1,841,611.0 | -14.02% |
| 2023-09 | $35.80 | $31.25 | $4.55 | 1,840,902.0 | -6.59% |
| 2023-08 | $34.96 | $30.49 | $4.47 | 1,854,171.0 | +7.75% |
| 2023-07 | $33.61 | $28.19 | $5.42 | 1,521,357.0 | +3.63% |
| 2023-06 | $33.25 | $29.62 | $3.63 | 2,524,230.0 | +3.98% |
| 2023-05 | $31.80 | $27.27 | $4.53 | 1,414,277.0 | +8.72% |
| 2023-04 | $29.47 | $25.44 | $4.03 | 1,371,429.0 | -1.04% |
| 2023-03 | $28.20 | $26.07 | $2.13 | 1,402,167.0 | +0.00% |
3.71%
6.17%
자본화:
|
볼륨(24시간):