Insteel Industries Inc (IIIN) Historical Stock Data
33.00 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIIN is up 1.24% a day on average. There have been 21 days where Insteel Industries Inc closed green and 9 days where IIIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 32.88 | 33.00 | ↑$0.12 (0.36%) | 32.41 | 33.06 | 134.62K |
| 2025-04-24 | 32.24 | 33.16 | ↑$0.92 (2.85%) | 32.14 | 33.24 | 189.76K |
| 2025-04-23 | 33.02 | 32.30 | ↓$0.72 (-2.18%) | 31.86 | 33.38 | 193.93K |
| 2025-04-22 | 30.99 | 32.53 | ↑$1.54 (4.97%) | 30.92 | 32.77 | 307.32K |
| 2025-04-21 | 29.88 | 30.36 | ↑$0.48 (1.61%) | 29.01 | 30.43 | 265.93K |
| 2025-04-17 | 29.55 | 30.41 | ↑$0.86 (2.91%) | 28.79 | 30.64 | 308.15K |
| 2025-04-16 | 26.49 | 26.72 | ↑$0.23 (0.87%) | 26.24 | 27.06 | 136.42K |
| 2025-04-15 | 27.09 | 26.86 | ↓$0.23 (-0.85%) | 26.47 | 27.52 | 137.77K |
| 2025-04-14 | 27.04 | 27.16 | ↑$0.12 (0.44%) | 26.23 | 27.34 | 210.62K |
| 2025-04-11 | 26.43 | 26.75 | ↑$0.32 (1.21%) | 26.01 | 26.88 | 182.23K |
| 2025-04-10 | 25.04 | 26.27 | ↑$1.23 (4.91%) | 25.04 | 26.80 | 490.43K |
| 2025-04-09 | 23.67 | 25.51 | ↑$1.84 (7.77%) | 23.40 | 25.88 | 169.53K |
| 2025-04-08 | 24.34 | 23.76 | ↓$0.58 (-2.38%) | 23.55 | 24.60 | 180.13K |
| 2025-04-07 | 22.71 | 23.87 | ↑$1.16 (5.11%) | 22.49 | 24.62 | 235.53K |
| 2025-04-04 | 23.92 | 24.10 | ↑$0.18 (0.75%) | 22.81 | 24.33 | 245.08K |
| 2025-04-03 | 24.76 | 24.63 | ↓$0.13 (-0.53%) | 24.24 | 25.38 | 226.41K |
| 2025-04-02 | 26.01 | 26.62 | ↑$0.61 (2.35%) | 25.98 | 26.71 | 88.50K |
| 2025-04-01 | 26.00 | 26.35 | ↑$0.35 (1.35%) | 25.98 | 26.52 | 82.16K |
| 2025-03-31 | 25.82 | 26.30 | ↑$0.48 (1.86%) | 25.69 | 26.51 | 163.87K |
| 2025-03-28 | 27.34 | 26.34 | ↓$1.00 (-3.66%) | 26.29 | 27.34 | 113.54K |
| 2025-03-27 | 27.83 | 27.59 | ↓$0.24 (-0.86%) | 27.39 | 27.95 | 94.97K |
| 2025-03-26 | 27.87 | 27.78 | ↓$0.09 (-0.32%) | 27.70 | 28.16 | 86.85K |
| 2025-03-25 | 28.09 | 27.99 | ↓$0.10 (-0.36%) | 27.88 | 28.68 | 174.33K |
| 2025-03-24 | 27.79 | 28.27 | ↑$0.48 (1.73%) | 27.38 | 28.39 | 166.57K |
| 2025-03-21 | 27.17 | 27.28 | ↑$0.11 (0.40%) | 26.57 | 27.31 | 604.56K |
| 2025-03-20 | 27.55 | 27.51 | ↓$0.04 (-0.15%) | 27.50 | 28.14 | 103.35K |
| 2025-03-19 | 27.44 | 27.97 | ↑$0.53 (1.93%) | 27.24 | 28.09 | 147.26K |
| 2025-03-18 | 27.34 | 27.48 | ↑$0.14 (0.51%) | 27.19 | 28.07 | 223.15K |
| 2025-03-17 | 27.02 | 27.47 | ↑$0.45 (1.67%) | 26.81 | 27.60 | 165.67K |
| 2025-03-14 | 26.25 | 27.03 | ↑$0.78 (2.97%) | 25.92 | 27.04 | 141.88K |
Create an account or log in to view more rows.
$IIIN hang tight
ignore fud and buy dips if you can
everyone be okay????
$IIIN Price target here?
$IIIN I think I like this stock more everyday
$IIIN gets me every time lol
$IIIN today feels different to the moon
$IIIN the price is wrong
$IIIN called it
$IIIN let's gooooooo
$IIIN good support.....
$IIIN when this finally break out we could see huge upside