Insteel Industries Inc (IIIN) Historical Stock Data
28.32 ↓0.40 (-1.39%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIIN is down -0.14% a day on average. There have been 14 days where Insteel Industries Inc closed green and 16 days where IIIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 28.20 | 28.32 | ↑$0.12 (0.43%) | 28.20 | 29.14 | 1.02M |
| 2024-12-19 | 28.65 | 28.72 | ↑$0.07 (0.24%) | 28.25 | 28.96 | 172.04K |
| 2024-12-18 | 29.81 | 28.68 | ↓$1.13 (-3.79%) | 28.36 | 30.34 | 185.47K |
| 2024-12-17 | 29.79 | 29.75 | ↓$0.04 (-0.13%) | 29.68 | 30.65 | 176.21K |
| 2024-12-16 | 29.57 | 29.90 | ↑$0.33 (1.12%) | 29.40 | 30.22 | 114.07K |
| 2024-12-13 | 29.77 | 29.61 | ↓$0.16 (-0.54%) | 29.34 | 29.78 | 99.99K |
| 2024-12-12 | 29.35 | 29.88 | ↑$0.53 (1.81%) | 29.22 | 30.10 | 139.70K |
| 2024-12-11 | 29.86 | 29.45 | ↓$0.41 (-1.37%) | 29.44 | 30.06 | 248.80K |
| 2024-12-10 | 30.25 | 29.66 | ↓$0.59 (-1.95%) | 29.18 | 30.29 | 168.49K |
| 2024-12-09 | 29.81 | 30.52 | ↑$0.71 (2.38%) | 29.59 | 30.74 | 92.57K |
| 2024-12-06 | 29.91 | 29.50 | ↓$0.41 (-1.37%) | 29.35 | 29.97 | 76.30K |
| 2024-12-05 | 29.67 | 29.58 | ↓$0.09 (-0.30%) | 29.32 | 29.82 | 97.10K |
| 2024-12-04 | 29.88 | 29.66 | ↓$0.22 (-0.74%) | 29.41 | 29.88 | 84.43K |
| 2024-12-03 | 29.76 | 29.76 | ↑$0.00 (0.00%) | 29.27 | 30.04 | 122.81K |
| 2024-12-02 | 29.46 | 29.87 | ↑$0.41 (1.39%) | 29.22 | 30.11 | 105.97K |
| 2024-11-29 | 29.48 | 29.48 | ↑$0.00 (0.00%) | 29.12 | 29.90 | 77.78K |
| 2024-11-27 | 30.62 | 30.31 | ↓$0.31 (-1.01%) | 30.18 | 31.00 | 109.07K |
| 2024-11-26 | 30.62 | 30.52 | ↓$0.10 (-0.33%) | 30.42 | 31.06 | 136.88K |
| 2024-11-25 | 30.69 | 30.95 | ↑$0.26 (0.85%) | 30.69 | 31.52 | 145.29K |
| 2024-11-22 | 30.19 | 30.47 | ↑$0.28 (0.93%) | 30.19 | 30.57 | 94.80K |
| 2024-11-21 | 29.90 | 30.11 | ↑$0.21 (0.70%) | 29.81 | 30.29 | 97.23K |
| 2024-11-20 | 29.42 | 29.77 | ↑$0.35 (1.19%) | 29.42 | 29.95 | 95.96K |
| 2024-11-19 | 29.68 | 29.51 | ↓$0.17 (-0.57%) | 29.19 | 29.69 | 111.33K |
| 2024-11-18 | 30.14 | 29.83 | ↓$0.31 (-1.03%) | 29.70 | 30.47 | 77.39K |
| 2024-11-15 | 30.30 | 30.13 | ↓$0.17 (-0.56%) | 30.13 | 30.63 | 117.61K |
| 2024-11-14 | 30.25 | 30.19 | ↓$0.06 (-0.20%) | 29.82 | 30.27 | 158.69K |
| 2024-11-13 | 30.13 | 30.22 | ↑$0.09 (0.30%) | 30.01 | 30.50 | 124.68K |
| 2024-11-12 | 29.95 | 29.34 | ↓$0.61 (-2.04%) | 29.33 | 30.17 | 86.18K |
| 2024-11-11 | 30.60 | 30.23 | ↓$0.37 (-1.21%) | 29.94 | 30.67 | 121.12K |
| 2024-11-08 | 29.37 | 29.86 | ↑$0.49 (1.67%) | 29.37 | 29.90 | 120.71K |
Create an account or log in to view more rows.
$IIIN let's gooooooo
$IIIN good support.....
$IIIN when this finally break out we could see huge upside
$IIIN more calls coming in
$IIIN buy and hold and get rewarded
$IIIN This may be your last opportunity to buy on the cheap??
$IIIN ugh oh
we heatin back up
$IIIN do u adivise to buy more monday
$IIIN how low can she go
$IIIN buying all the dips.