Insteel Industries Inc. (IIIN)
NYSE: IIIN
· Real-Time Price · USD
37.28
-0.59 (-1.56%)
At close: Aug 14, 2025, 3:59 PM
37.24
-0.11%
Pre-market: Aug 15, 2025, 04:31 AM EDT
IIIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 37.39 | 37.60 | 36.99 | 37.24 | 37.24 | -1.66% | 82,862 |
| Aug 13, 2025 | 37.48 | 38.04 | 37.40 | 37.87 | 37.87 | 1.15% | 110,835 |
| Aug 12, 2025 | 36.08 | 37.51 | 36.08 | 37.44 | 37.44 | 4.09% | 133,800 |
| Aug 11, 2025 | 35.72 | 35.97 | 34.67 | 35.97 | 35.97 | 0.28% | 149,236 |
| Aug 8, 2025 | 35.71 | 36.16 | 35.52 | 35.87 | 35.87 | 1.36% | 83,700 |
| Aug 7, 2025 | 35.97 | 36.12 | 35.24 | 35.39 | 35.39 | -0.87% | 61,245 |
| Aug 6, 2025 | 35.90 | 35.92 | 35.16 | 35.70 | 35.70 | -1.22% | 101,000 |
| Aug 5, 2025 | 35.81 | 36.19 | 35.22 | 36.14 | 36.14 | 0.87% | 91,245 |
| Aug 4, 2025 | 35.31 | 35.89 | 35.17 | 35.83 | 35.83 | 1.47% | 112,829 |
| Aug 1, 2025 | 35.55 | 35.56 | 35.01 | 35.31 | 35.31 | -2.19% | 117,935 |
| Jul 31, 2025 | 36.10 | 36.20 | 35.04 | 36.10 | 36.10 | -0.88% | 106,600 |
| Jul 30, 2025 | 36.04 | 37.01 | 36.04 | 36.42 | 36.42 | 0.61% | 110,500 |
| Jul 29, 2025 | 36.63 | 36.63 | 35.92 | 36.20 | 36.20 | -0.36% | 83,500 |
| Jul 28, 2025 | 36.62 | 36.88 | 35.99 | 36.33 | 36.33 | -0.66% | 112,807 |
| Jul 25, 2025 | 35.98 | 36.85 | 35.60 | 36.57 | 36.57 | 2.21% | 133,301 |
| Jul 24, 2025 | 37.31 | 37.31 | 35.75 | 35.78 | 35.78 | -4.71% | 134,453 |
| Jul 23, 2025 | 37.50 | 37.96 | 37.06 | 37.55 | 37.55 | 1.68% | 177,550 |
| Jul 22, 2025 | 36.98 | 37.86 | 36.72 | 36.93 | 36.93 | -0.43% | 194,800 |
| Jul 21, 2025 | 36.73 | 38.07 | 36.49 | 37.09 | 37.09 | 2.40% | 278,324 |
| Jul 18, 2025 | 36.24 | 36.90 | 35.37 | 36.22 | 36.22 | 0.39% | 294,900 |