Insteel Industries Inc. (IIIN)
NYSE: IIIN
· Real-Time Price · USD
39.50
1.12 (2.92%)
At close: Sep 11, 2025, 3:59 PM
39.33
-0.43%
After-hours: Sep 11, 2025, 06:21 PM EDT
IIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 38.49 | 39.56 | 38.49 | 39.50 | 39.50 | 2.92% | 106,842 |
| Sep 10, 2025 | 37.93 | 38.44 | 37.93 | 38.38 | 38.38 | 0.95% | 67,047 |
| Sep 9, 2025 | 38.69 | 38.69 | 37.95 | 38.02 | 38.02 | -2.19% | 73,600 |
| Sep 8, 2025 | 38.94 | 39.19 | 38.57 | 38.87 | 38.87 | -0.03% | 66,248 |
| Sep 5, 2025 | 38.96 | 39.61 | 38.49 | 38.88 | 38.88 | -0.13% | 72,716 |
| Sep 4, 2025 | 38.14 | 38.95 | 37.98 | 38.93 | 38.93 | 2.88% | 76,043 |
| Sep 3, 2025 | 37.91 | 37.91 | 37.29 | 37.84 | 37.84 | -0.58% | 90,345 |
| Sep 2, 2025 | 37.94 | 38.46 | 37.49 | 38.06 | 38.06 | -0.83% | 91,500 |
| Aug 29, 2025 | 38.98 | 38.98 | 38.09 | 38.38 | 38.38 | -0.70% | 73,945 |
| Aug 28, 2025 | 39.10 | 39.10 | 38.33 | 38.65 | 38.65 | -0.41% | 87,200 |
| Aug 27, 2025 | 38.43 | 39.20 | 38.43 | 38.81 | 38.81 | 0.34% | 68,921 |
| Aug 26, 2025 | 38.42 | 39.12 | 38.36 | 38.68 | 38.68 | 0.57% | 93,200 |
| Aug 25, 2025 | 38.38 | 38.97 | 38.24 | 38.46 | 38.46 | -0.34% | 76,602 |
| Aug 22, 2025 | 36.79 | 38.72 | 36.79 | 38.59 | 38.59 | 4.64% | 150,100 |
| Aug 21, 2025 | 36.54 | 36.93 | 36.42 | 36.88 | 36.88 | 0.71% | 84,607 |
| Aug 20, 2025 | 37.22 | 37.43 | 36.42 | 36.62 | 36.62 | -1.19% | 84,200 |
| Aug 19, 2025 | 36.84 | 37.49 | 36.84 | 37.06 | 37.06 | 1.04% | 119,700 |
| Aug 18, 2025 | 37.14 | 37.14 | 36.46 | 36.68 | 36.68 | -1.34% | 101,333 |
| Aug 15, 2025 | 37.33 | 37.34 | 36.82 | 37.18 | 37.18 | -0.16% | 242,000 |
| Aug 14, 2025 | 37.39 | 37.60 | 36.99 | 37.24 | 37.24 | -1.66% | 82,900 |