Insteel Industries Inc. (IIIN)
25.18
0.16 (0.64%)
At close: Jan 15, 2025, 10:42 AM
IIIN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 24.60 | 25.19 | 24.44 | 25.02 | 0.73 | 3.01% | 148,276 |
| Jan 13, 2025 | 23.85 | 24.41 | 23.64 | 24.29 | 0.25 | 1.04% | 114,949 |
| Jan 10, 2025 | 24.22 | 24.45 | 23.60 | 24.04 | -0.59 | -2.40% | 141,634 |
| Jan 8, 2025 | 25.05 | 25.18 | 24.62 | 24.63 | -0.67 | -2.65% | 101,800 |
| Jan 7, 2025 | 26.06 | 26.38 | 25.27 | 25.30 | -0.83 | -3.18% | 126,416 |
| Jan 6, 2025 | 26.04 | 26.79 | 26.00 | 26.13 | 0.10 | 0.38% | 116,720 |
| Jan 3, 2025 | 26.31 | 26.38 | 25.91 | 26.03 | -0.20 | -0.76% | 90,600 |
| Jan 2, 2025 | 27.22 | 27.43 | 26.23 | 26.23 | -0.78 | -2.89% | 99,305 |
| Dec 31, 2024 | 27.06 | 27.47 | 26.94 | 27.01 | 0.21 | 0.78% | 75,318 |
| Dec 30, 2024 | 27.50 | 27.59 | 26.74 | 26.80 | -0.75 | -2.72% | 83,000 |
| Dec 27, 2024 | 27.72 | 28.10 | 27.20 | 27.55 | -0.44 | -1.57% | 98,732 |
| Dec 26, 2024 | 27.70 | 28.16 | 27.65 | 27.99 | 0.03 | 0.11% | 66,900 |
| Dec 24, 2024 | 27.70 | 28.01 | 27.70 | 27.96 | 0.16 | 0.58% | 46,900 |
| Dec 23, 2024 | 28.34 | 28.47 | 27.57 | 27.80 | -0.52 | -1.84% | 107,100 |
| Dec 20, 2024 | 28.20 | 29.14 | 28.20 | 28.32 | -0.40 | -1.39% | 1,019,507 |
| Dec 19, 2024 | 28.65 | 28.96 | 28.25 | 28.72 | 0.04 | 0.14% | 172,039 |
| Dec 18, 2024 | 29.81 | 30.34 | 28.36 | 28.68 | -1.07 | -3.60% | 185,500 |
| Dec 17, 2024 | 29.79 | 30.65 | 29.68 | 29.75 | -0.15 | -0.50% | 176,205 |
| Dec 16, 2024 | 29.57 | 30.22 | 29.40 | 29.90 | 0.29 | 0.98% | 114,100 |
| Dec 13, 2024 | 29.77 | 29.78 | 29.34 | 29.61 | -0.27 | -0.90% | 100,000 |
| Dec 12, 2024 | 29.35 | 30.10 | 29.22 | 29.88 | 0.43 | 1.46% | 139,702 |
| Dec 11, 2024 | 29.86 | 30.06 | 29.44 | 29.45 | -0.21 | -0.71% | 248,802 |
| Dec 10, 2024 | 30.25 | 30.29 | 29.18 | 29.66 | -0.86 | -2.82% | 168,500 |
| Dec 9, 2024 | 29.81 | 30.74 | 29.59 | 30.52 | 1.02 | 3.46% | 92,600 |
| Dec 6, 2024 | 29.91 | 29.97 | 29.35 | 29.50 | -0.08 | -0.27% | 76,300 |
| Dec 5, 2024 | 29.67 | 29.82 | 29.32 | 29.58 | -0.08 | -0.27% | 97,102 |
| Dec 4, 2024 | 29.88 | 29.88 | 29.41 | 29.66 | -0.10 | -0.34% | 84,427 |
| Dec 3, 2024 | 29.76 | 30.04 | 29.27 | 29.76 | -0.11 | -0.37% | 122,813 |
| Dec 2, 2024 | 29.46 | 30.11 | 29.22 | 29.87 | 0.39 | 1.32% | 106,000 |
| Nov 29, 2024 | 29.48 | 29.90 | 29.12 | 29.48 | -0.83 | -2.74% | 77,800 |
| Nov 27, 2024 | 30.62 | 31.00 | 30.18 | 30.31 | -0.21 | -0.69% | 109,070 |
| Nov 26, 2024 | 30.62 | 31.06 | 30.42 | 30.52 | -0.43 | -1.39% | 136,900 |
| Nov 25, 2024 | 30.69 | 31.52 | 30.69 | 30.95 | 0.48 | 1.58% | 145,300 |
| Nov 22, 2024 | 30.19 | 30.57 | 30.19 | 30.47 | 0.36 | 1.20% | 94,800 |
| Nov 21, 2024 | 29.90 | 30.29 | 29.81 | 30.11 | 0.34 | 1.14% | 97,229 |
| Nov 20, 2024 | 29.42 | 29.95 | 29.42 | 29.77 | 0.26 | 0.88% | 96,000 |
| Nov 19, 2024 | 29.68 | 29.69 | 29.19 | 29.51 | -0.32 | -1.07% | 111,328 |
| Nov 18, 2024 | 30.14 | 30.47 | 29.70 | 29.83 | -0.30 | -1.00% | 77,400 |
| Nov 15, 2024 | 30.30 | 30.63 | 30.13 | 30.13 | -0.06 | -0.20% | 117,611 |
| Nov 14, 2024 | 30.25 | 30.27 | 29.82 | 30.19 | -0.03 | -0.10% | 158,700 |
| Nov 13, 2024 | 30.13 | 30.50 | 30.01 | 30.22 | 0.88 | 3.00% | 124,700 |
| Nov 12, 2024 | 29.95 | 30.17 | 29.33 | 29.34 | -0.89 | -2.94% | 86,200 |
| Nov 11, 2024 | 30.60 | 30.67 | 29.94 | 30.23 | 0.37 | 1.24% | 121,118 |
| Nov 8, 2024 | 29.37 | 29.90 | 29.37 | 29.86 | 0.57 | 1.95% | 120,714 |
| Nov 7, 2024 | 29.95 | 29.95 | 29.19 | 29.29 | -0.74 | -2.46% | 94,200 |
| Nov 6, 2024 | 29.30 | 30.35 | 29.23 | 30.03 | 2.28 | 8.22% | 206,155 |
| Nov 5, 2024 | 27.14 | 27.87 | 27.14 | 27.75 | 0.48 | 1.76% | 84,600 |
| Nov 4, 2024 | 27.15 | 27.80 | 27.15 | 27.27 | 0.02 | 0.07% | 71,715 |
| Nov 1, 2024 | 27.13 | 27.38 | 26.96 | 27.25 | 0.28 | 1.04% | 94,947 |
| Oct 31, 2024 | 27.71 | 27.71 | 26.97 | 26.97 | -0.49 | -1.78% | 92,905 |