Insteel Industries Inc (IIIN) Historical Stock Data
33.36 ↓0.11 (-0.33%)
As of May 14, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, IIIN is down -0.58% a day on average. There have been 16 days where Insteel Industries Inc closed green and 14 days where IIIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 33.99 | 33.36 | ↓$0.63 (-1.85%) | 33.30 | 34.00 | 50.25K |
| 2024-05-13 | 34.19 | 33.47 | ↓$0.72 (-2.11%) | 33.47 | 34.25 | 65.39K |
| 2024-05-10 | 33.89 | 33.98 | ↑$0.09 (0.27%) | 33.55 | 34.00 | 68.16K |
| 2024-05-09 | 33.46 | 33.80 | ↑$0.34 (1.02%) | 33.20 | 33.85 | 100.71K |
| 2024-05-08 | 33.33 | 33.35 | ↑$0.02 (0.06%) | 32.73 | 33.53 | 69.97K |
| 2024-05-07 | 33.41 | 33.53 | ↑$0.12 (0.36%) | 33.19 | 33.97 | 85.22K |
| 2024-05-06 | 33.29 | 33.46 | ↑$0.17 (0.51%) | 33.12 | 34.06 | 94.66K |
| 2024-05-03 | 32.95 | 33.06 | ↑$0.11 (0.33%) | 32.92 | 33.26 | 68.97K |
| 2024-05-02 | 32.23 | 32.32 | ↑$0.09 (0.28%) | 31.93 | 32.39 | 126.73K |
| 2024-05-01 | 32.00 | 31.86 | ↓$0.14 (-0.44%) | 31.79 | 32.57 | 106.61K |
| 2024-04-30 | 31.97 | 32.10 | ↑$0.13 (0.41%) | 31.95 | 32.58 | 96.43K |
| 2024-04-29 | 32.47 | 32.27 | ↓$0.20 (-0.62%) | 32.17 | 32.72 | 82.09K |
| 2024-04-26 | 32.05 | 32.39 | ↑$0.34 (1.06%) | 31.70 | 32.68 | 128.63K |
| 2024-04-25 | 34.44 | 31.73 | ↓$2.71 (-7.87%) | 31.26 | 35.02 | 193.69K |
| 2024-04-24 | 35.00 | 34.12 | ↓$0.88 (-2.51%) | 33.81 | 35.09 | 96.13K |
| 2024-04-23 | 33.73 | 34.86 | ↑$1.13 (3.35%) | 33.73 | 35.41 | 95.36K |
| 2024-04-22 | 33.55 | 33.62 | ↑$0.07 (0.21%) | 33.33 | 34.20 | 68.42K |
| 2024-04-19 | 32.91 | 33.55 | ↑$0.64 (1.94%) | 32.91 | 33.65 | 70.56K |
| 2024-04-18 | 32.96 | 32.97 | ↑$0.01 (0.03%) | 32.75 | 33.75 | 82.94K |
| 2024-04-17 | 33.54 | 32.75 | ↓$0.79 (-2.36%) | 32.43 | 33.54 | 87.55K |
| 2024-04-16 | 33.90 | 33.16 | ↓$0.74 (-2.18%) | 33.15 | 33.90 | 84.64K |
| 2024-04-15 | 34.58 | 34.12 | ↓$0.46 (-1.33%) | 33.63 | 34.58 | 62.02K |
| 2024-04-12 | 34.29 | 34.42 | ↑$0.13 (0.38%) | 34.19 | 34.67 | 67.83K |
| 2024-04-11 | 34.60 | 34.57 | ↓$0.03 (-0.09%) | 34.25 | 34.80 | 61.89K |
| 2024-04-10 | 35.27 | 34.30 | ↓$0.97 (-2.75%) | 33.89 | 35.27 | 95.13K |
| 2024-04-09 | 37.02 | 36.31 | ↓$0.71 (-1.92%) | 36.16 | 37.32 | 72.29K |
| 2024-04-08 | 37.24 | 36.92 | ↓$0.32 (-0.86%) | 36.80 | 37.24 | 42.90K |
| 2024-04-05 | 36.69 | 36.95 | ↑$0.26 (0.71%) | 36.69 | 37.13 | 31.49K |
| 2024-04-04 | 37.28 | 36.74 | ↓$0.54 (-1.45%) | 36.72 | 37.55 | 59.83K |
| 2024-04-03 | 36.70 | 36.74 | ↑$0.04 (0.11%) | 36.64 | 37.22 | 83.28K |
Create an account or log in to view more rows.
$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.
$IIIN come to papa
$IIIN BULLS ALPHA
BEARS BETA