Insteel Industries Inc (IIIN) Historical Stock Data
32.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IIIN is up 0.12% a day on average. There have been 17 days where Insteel Industries Inc closed green and 13 days where IIIN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 32.00 | 32.25 | ↑$0.25 (0.78%) | 31.92 | 32.64 | 48.76K |
| 2025-12-23 | 31.21 | 32.05 | ↑$0.84 (2.69%) | 31.01 | 32.22 | 97.41K |
| 2025-12-22 | 31.75 | 31.68 | ↓$0.07 (-0.22%) | 31.52 | 31.95 | 78.84K |
| 2025-12-19 | 32.54 | 31.71 | ↓$0.83 (-2.55%) | 31.53 | 32.73 | 125.74K |
| 2025-12-18 | 33.49 | 32.95 | ↓$0.54 (-1.61%) | 32.95 | 33.95 | 110.27K |
| 2025-12-17 | 33.18 | 33.13 | ↓$0.05 (-0.15%) | 32.86 | 33.74 | 107.58K |
| 2025-12-16 | 32.86 | 33.32 | ↑$0.46 (1.40%) | 31.89 | 33.39 | 106.83K |
| 2025-12-15 | 32.97 | 32.80 | ↓$0.17 (-0.52%) | 32.64 | 33.01 | 106.18K |
| 2025-12-12 | 33.33 | 32.78 | ↓$0.55 (-1.65%) | 32.66 | 33.68 | 63.41K |
| 2025-12-11 | 32.64 | 33.22 | ↑$0.58 (1.78%) | 32.53 | 33.28 | 89.96K |
| 2025-12-10 | 31.93 | 32.51 | ↑$0.58 (1.82%) | 31.93 | 32.97 | 190.24K |
| 2025-12-09 | 31.34 | 32.06 | ↑$0.72 (2.30%) | 31.34 | 32.21 | 108.93K |
| 2025-12-08 | 31.95 | 31.41 | ↓$0.54 (-1.69%) | 31.41 | 32.14 | 88.97K |
| 2025-12-05 | 31.36 | 31.67 | ↑$0.31 (0.99%) | 31.16 | 31.68 | 73.18K |
| 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 |
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