Insteel Industries, Inc. IIIN
NYSE · United States · Producer Manufacturing
$28.58-0.55 (-1.89%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |