Insteel Industries Inc. (IIIN)
NYSE: IIIN · Real-Time Price · USD
31.19
+0.06 (0.19%)
Oct 30, 2025, 11:34 AM EDT - Market open

Insteel Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202531.0831.2230.4730.87--0.85%24,465
Oct 29, 202530.6631.7630.6131.1331.130.87%172,634
Oct 28, 202530.5530.9930.0130.8630.860.78%194,089
Oct 27, 202530.8131.3130.5530.6230.62-0.62%137,342
Oct 24, 202531.0431.4330.7430.8130.810.06%144,386
Oct 23, 202531.1231.2530.7530.7930.79-1.03%145,926
Oct 22, 202531.3831.9630.8531.1131.11-1.14%142,735
Oct 21, 202531.1531.7930.6831.4731.471.03%164,692
Oct 20, 202530.9531.1930.1631.1531.150.94%190,696
Oct 17, 202530.4631.4829.8930.8630.861.78%239,401
Oct 16, 202536.0036.0029.8330.3230.32-19.23%604,218
Oct 15, 202537.3937.9036.9537.5437.541.13%162,022
Oct 14, 202535.9337.4335.9337.1237.121.89%177,111
Oct 13, 202537.6637.8036.4036.4336.43-1.27%116,971
Oct 10, 202538.1438.5336.8136.9036.90-3.10%69,371
Oct 9, 202538.6638.7337.9838.0838.08-1.55%60,208
Oct 8, 202538.5038.8037.9238.6838.681.39%59,496
Oct 7, 202538.4138.7937.9138.1538.15-0.70%80,992
Oct 6, 202538.9439.0338.0138.4238.42-1.00%93,989
Oct 3, 202538.3139.2238.3138.8138.811.54%92,278
Oct 2, 202538.4638.6037.9738.2238.22-0.68%81,896
Oct 1, 202538.0138.8437.8038.4838.480.37%73,159
Sep 30, 202537.7738.3737.7238.3438.341.16%64,707
Sep 29, 202538.6638.6637.8737.9037.90-1.53%69,247
Sep 26, 202538.4138.5438.0738.4938.490.57%63,090
Sep 25, 202538.2538.5038.1138.2738.27-0.91%65,302
Sep 24, 202538.9239.2138.2338.6238.62-0.54%79,456
Sep 23, 202538.8139.1338.6438.8338.830.05%69,264
Sep 22, 202538.5338.9538.0638.8138.810.81%67,986
Sep 19, 202539.5739.5738.3738.5038.50-2.14%223,667
Sep 18, 202538.3339.4137.8839.3439.342.77%93,009
Sep 17, 202538.4839.9138.2138.2838.28-0.55%123,782
Sep 16, 202538.5838.9537.9938.4938.49-0.41%90,562
Sep 15, 202538.7938.9338.5538.6538.650.13%75,472
Sep 12, 202539.4139.4138.4438.6038.60-2.28%70,425
Sep 11, 202538.4939.5638.4939.5039.472.92%106,842
Sep 10, 202537.9338.4437.9338.3838.350.95%67,047
Sep 9, 202538.6938.6937.9538.0237.99-2.19%73,568
Sep 8, 202538.9439.1938.5738.8738.84-0.03%66,248
Sep 5, 202538.9639.6138.4938.8838.85-0.13%72,716
Sep 4, 202538.1438.9537.9838.9338.902.88%76,043
Sep 3, 202537.9137.9137.2937.8437.81-0.58%90,345
Sep 2, 202537.9438.4637.4938.0638.03-0.83%91,457
Aug 29, 202538.9838.9838.0938.3838.35-0.70%73,945
Aug 28, 202539.1039.1038.3338.6538.62-0.41%87,197
Aug 27, 202538.4339.2138.4338.8138.780.34%68,921
Aug 26, 202538.4239.1238.3638.6838.650.57%93,199
Aug 25, 202538.3838.9738.2438.4638.43-0.34%76,602
Aug 22, 202536.7938.7236.7938.5938.564.64%150,055
Aug 21, 202536.5436.9336.4236.8836.850.71%84,607