Insteel Industries Inc (IIIN) Historical Stock Data
31.41 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIIN is up 0.11% a day on average. There have been 20 days where Insteel Industries Inc closed green and 10 days where IIIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 31.40 | 31.41 | ↑$0.01 (0.03%) | 31.23 | 31.67 | 81.94K |
| 2025-12-03 | 30.71 | 31.42 | ↑$0.71 (2.31%) | 30.63 | 31.60 | 81.91K |
| 2025-12-02 | 30.45 | 30.51 | ↑$0.06 (0.20%) | 30.19 | 30.64 | 86.66K |
| 2025-12-01 | 30.34 | 30.42 | ↑$0.08 (0.26%) | 30.24 | 30.59 | 98.54K |
| 2025-11-28 | 30.85 | 30.58 | ↓$0.27 (-0.88%) | 30.26 | 30.85 | 71.05K |
| 2025-11-26 | 31.40 | 31.66 | ↑$0.26 (0.83%) | 31.40 | 32.14 | 194.66K |
| 2025-11-25 | 31.03 | 31.60 | ↑$0.57 (1.84%) | 31.03 | 31.91 | 115.02K |
| 2025-11-24 | 30.64 | 30.79 | ↑$0.15 (0.49%) | 30.00 | 30.86 | 84.84K |
| 2025-11-21 | 30.03 | 30.66 | ↑$0.63 (2.10%) | 29.82 | 31.01 | 115.58K |
| 2025-11-20 | 30.68 | 30.08 | ↓$0.60 (-1.96%) | 30.03 | 30.82 | 66.29K |
| 2025-11-19 | 30.77 | 30.44 | ↓$0.33 (-1.07%) | 30.33 | 30.79 | 56.11K |
| 2025-11-18 | 30.36 | 30.63 | ↑$0.27 (0.89%) | 30.11 | 30.81 | 85.67K |
| 2025-11-17 | 31.86 | 30.38 | ↓$1.48 (-4.65%) | 30.20 | 31.86 | 129.07K |
| 2025-11-14 | 32.06 | 31.93 | ↓$0.13 (-0.41%) | 31.56 | 32.38 | 92.89K |
| 2025-11-13 | 32.42 | 32.28 | ↓$0.14 (-0.43%) | 32.00 | 32.50 | 69.82K |
| 2025-11-12 | 32.15 | 32.36 | ↑$0.21 (0.65%) | 32.13 | 32.87 | 104.76K |
| 2025-11-11 | 31.75 | 31.84 | ↑$0.09 (0.28%) | 31.49 | 31.93 | 70.35K |
| 2025-11-10 | 31.51 | 31.70 | ↑$0.19 (0.60%) | 31.09 | 31.79 | 65.88K |
| 2025-11-07 | 31.21 | 31.32 | ↑$0.11 (0.35%) | 31.00 | 31.55 | 57.47K |
| 2025-11-06 | 32.09 | 31.27 | ↓$0.82 (-2.56%) | 31.07 | 32.09 | 111.93K |
| 2025-11-05 | 31.49 | 32.01 | ↑$0.52 (1.65%) | 31.34 | 32.07 | 77.86K |
| 2025-11-04 | 30.99 | 31.35 | ↑$0.36 (1.16%) | 30.77 | 31.54 | 89.27K |
| 2025-11-03 | 31.06 | 31.20 | ↑$0.14 (0.45%) | 30.05 | 31.20 | 155.53K |
| 2025-10-31 | 31.08 | 31.24 | ↑$0.16 (0.51%) | 30.76 | 31.81 | 102.42K |
| 2025-10-30 | 31.08 | 31.28 | ↑$0.20 (0.64%) | 30.47 | 31.44 | 149.70K |
| 2025-10-29 | 30.66 | 31.13 | ↑$0.47 (1.53%) | 30.62 | 31.76 | 172.60K |
| 2025-10-28 | 30.55 | 30.86 | ↑$0.31 (1.01%) | 30.15 | 30.99 | 194.09K |
| 2025-10-27 | 30.81 | 30.62 | ↓$0.19 (-0.62%) | 30.55 | 31.31 | 137.34K |
| 2025-10-24 | 31.04 | 30.81 | ↓$0.23 (-0.74%) | 30.74 | 31.43 | 144.32K |
| 2025-10-23 | 31.12 | 30.79 | ↓$0.33 (-1.06%) | 30.75 | 31.23 | 117.03K |
Create an account or log in to view more rows.
$IIIN Buy Buy Buy
$IIIN let it ride
$IIIN we all speculate but nobody knows what going to happen.
$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